Vanguard U.S. Multifactor ETF (VFMF) Exchange: BATS

Data as of April 25, 2024

$121.36 ($-0.80) -0.65%

Vanguard U.S. Multifactor ETF - Daily Information
Click for more stock information on Vanguard U.S. Multifactor ETF.
Daily Information Data
Date April 25, 2024
Open $120.68
Previous Close $121.36
High $121.61
Low $120.65
Adjusted Open $120.68
Previous Adjusted Close $121.36
Adjusted High $121.61
Adjusted Low $120.65

About Vanguard U.S. Multifactor ETF (VFMF)

The Fund invests primarily in U.S. common stocks with the potential to generate higher returns relative to the broad U.S. equity market by investing in stocks with relatively strong recent performance, strong fundamentals, and low prices relative to fundamentals as determined by the advisor. The portfolio will include a diverse mix of companies representing many different market sectors and industry groups. The advisor uses a quantitative model to evaluate all of the securities in an investment universe comprised of U.S. large-, mid-, and small-capitalization stocks and to construct a U.S. equity portfolio that seeks to achieve exposure to multiple factors subject to a rules-based screen designed to promote diversification and to mitigate exposure to certain less liquid and more volatile stocks. Under normal circumstances, at least 80% of the Fund's assets will be invested in securities issued by U.S. companies.

Historical Stock Data for Vanguard U.S. Multifactor ETF (VFMF)

Date Open High Low Close Adj.Close Volume
2024-04-25 $120.68 $121.61 $120.65 $121.36 $121.36 5,960
2024-04-24 $122.72 $122.72 $121.38 $122.15 $122.15 3,304
2024-04-23 $120.41 $122.39 $120.41 $122.06 $122.06 10,255
2024-04-22 $119.89 $121.10 $119.85 $120.36 $120.36 4,304
2024-04-19 $119.74 $119.74 $118.85 $119.44 $119.44 5,973
2024-04-18 $119.11 $119.82 $118.44 $118.86 $118.86 7,040
2024-04-17 $123.12 $123.12 $117.60 $118.87 $118.87 3,983
2024-04-16 $120.33 $120.35 $119.00 $119.76 $119.76 9,760
2024-04-15 $121.58 $122.56 $119.90 $120.45 $120.45 12,193
2024-04-12 $121.92 $121.92 $120.89 $121.42 $121.42 5,762
2024-04-11 $122.33 $123.05 $122.33 $122.79 $122.79 3,455
2024-04-10 $124.43 $124.43 $122.39 $122.82 $122.82 8,687
2024-04-09 $126.23 $126.23 $124.30 $124.80 $124.80 6,461
2024-04-08 $125.56 $125.85 $125.40 $125.40 $125.40 4,754
2024-04-05 $124.11 $125.42 $124.11 $125.31 $125.31 5,808
2024-04-04 $126.83 $127.06 $124.17 $124.36 $124.36 9,631
2024-04-03 $124.52 $126.09 $124.52 $125.73 $125.73 5,286
2024-04-02 $125.21 $125.21 $124.32 $124.96 $124.96 5,256
2024-04-01 $126.96 $127.02 $126.30 $126.62 $126.62 61,178
2024-03-28 $126.19 $127.00 $126.19 $126.89 $126.89 35,853
2024-03-27 $125.23 $126.08 $125.23 $126.08 $126.08 5,286
2024-03-26 $125.38 $125.56 $124.61 $124.61 $124.61 6,322
2024-03-25 $124.97 $125.29 $124.90 $124.90 $124.90 6,831
2024-03-22 $125.86 $125.86 $124.70 $124.70 $124.70 11,791
2024-03-21 $125.44 $125.99 $125.29 $125.87 $125.87 12,842
2024-03-20 $122.98 $125.06 $122.98 $125.06 $124.64 6,072
2024-03-19 $122.13 $123.32 $122.13 $123.32 $122.91 5,267
2024-03-18 $122.55 $122.73 $122.09 $122.16 $121.75 3,940
2024-03-15 $122.20 $122.47 $121.85 $122.05 $121.64 6,791
2024-03-14 $123.00 $123.33 $121.44 $122.10 $121.69 11,375
2024-03-13 $122.33 $123.31 $122.33 $122.81 $122.40 7,157
2024-03-12 $121.85 $122.42 $121.81 $122.32 $121.92 8,427
2024-03-11 $121.65 $122.35 $120.89 $121.65 $121.24 9,859
2024-03-08 $123.22 $123.22 $121.75 $121.87 $121.46 5,256
2024-03-07 $122.32 $122.82 $122.32 $122.41 $122.00 7,318
2024-03-06 $122.34 $122.34 $121.00 $121.24 $120.83 8,238
2024-03-05 $121.07 $121.88 $121.00 $121.00 $120.59 5,852
2024-03-04 $122.47 $122.59 $121.36 $121.36 $120.95 5,192
2024-03-01 $121.22 $121.84 $120.77 $121.84 $121.84 6,926
2024-02-29 $120.88 $120.98 $120.38 $120.98 $120.98 6,115
2024-02-28 $120.14 $120.48 $119.60 $119.84 $119.84 12,376
2024-02-27 $120.35 $120.82 $120.00 $120.39 $120.39 11,466
2024-02-26 $119.42 $120.27 $119.42 $119.81 $119.81 3,221
2024-02-23 $119.22 $119.77 $119.11 $119.52 $119.52 5,948
2024-02-22 $118.59 $118.93 $117.93 $118.92 $118.92 7,769
2024-02-21 $117.67 $117.68 $117.03 $117.68 $117.68 5,787
2024-02-20 $118.17 $118.17 $117.50 $117.57 $117.57 5,615
2024-02-16 $119.45 $119.66 $118.75 $118.85 $118.85 10,357
2024-02-15 $118.59 $119.99 $118.59 $119.75 $119.75 6,134
2024-02-14 $116.59 $118.10 $116.45 $118.10 $118.10 10,686
2024-02-13 $117.13 $117.42 $116.00 $116.59 $116.59 11,121
2024-02-12 $118.26 $119.59 $118.26 $119.23 $119.23 9,154
2024-02-09 $117.69 $118.16 $116.92 $118.00 $118.00 7,026
2024-02-08 $116.82 $117.22 $116.51 $117.12 $117.12 14,072
2024-02-07 $116.30 $116.69 $115.50 $116.40 $116.40 50,822
2024-02-06 $116.42 $116.42 $115.15 $115.66 $115.66 20,646
2024-02-05 $116.11 $116.11 $114.99 $115.91 $115.91 4,676
2024-02-02 $116.73 $116.98 $116.05 $116.56 $116.56 5,572
2024-02-01 $115.43 $116.22 $115.03 $116.16 $116.16 10,905
2024-01-31 $117.74 $117.74 $115.60 $115.60 $115.60 42,475
2024-01-30 $117.15 $118.11 $117.13 $117.79 $117.79 10,731
2024-01-29 $116.88 $117.42 $116.29 $117.42 $117.42 8,674
2024-01-26 $116.25 $116.60 $116.23 $116.60 $116.60 8,081
2024-01-25 $116.04 $116.40 $115.50 $116.12 $116.12 9,271
2024-01-24 $115.93 $116.13 $115.09 $115.09 $115.09 10,701
2024-01-23 $116.49 $116.49 $114.95 $115.23 $115.23 7,914
2024-01-22 $116.10 $116.12 $115.27 $116.06 $116.06 9,628
2024-01-19 $113.22 $114.44 $113.08 $114.42 $114.42 7,888
2024-01-18 $113.06 $113.26 $112.17 $113.19 $113.19 3,814
2024-01-17 $111.93 $112.21 $111.75 $112.07 $112.07 4,315
2024-01-16 $113.43 $113.43 $112.50 $112.65 $112.65 5,206
2024-01-12 $114.08 $114.08 $113.06 $113.40 $113.40 2,748
2024-01-11 $113.49 $113.49 $112.30 $113.39 $113.39 7,473
2024-01-10 $113.66 $113.66 $112.85 $113.29 $113.29 2,214
2024-01-09 $113.26 $113.33 $112.51 $113.10 $113.10 7,177
2024-01-08 $112.93 $114.18 $112.62 $113.81 $113.81 6,747
2024-01-05 $112.73 $113.66 $112.50 $112.75 $112.75 16,228
2024-01-04 $113.13 $113.43 $112.64 $112.64 $112.64 8,050
2024-01-03 $115.00 $115.00 $113.06 $113.06 $113.06 92,426
2024-01-02 $114.89 $115.08 $114.43 $114.80 $114.80 6,703
2023-12-29 $115.57 $115.57 $114.85 $114.85 $114.85 10,320
2023-12-28 $115.75 $116.13 $115.70 $115.73 $115.73 30,427
2023-12-27 $116.81 $116.81 $115.98 $115.98 $115.98 2,590
2023-12-26 $115.98 $116.39 $115.49 $116.14 $116.14 7,076
2023-12-22 $115.86 $115.86 $114.86 $115.20 $115.20 5,066
2023-12-21 $114.25 $114.75 $113.83 $114.75 $114.75 9,393
2023-12-20 $115.18 $116.02 $113.88 $113.88 $113.88 19,811
2023-12-19 $114.27 $115.09 $114.27 $115.09 $115.09 5,373
2023-12-18 $114.73 $114.73 $113.66 $113.84 $113.30 9,269
2023-12-15 $114.27 $114.27 $113.26 $113.59 $113.05 8,076
2023-12-14 $113.08 $114.25 $113.08 $114.07 $113.53 3,052
2023-12-13 $109.33 $111.69 $109.15 $111.60 $111.07 6,970
2023-12-12 $109.54 $109.71 $109.20 $109.44 $108.92 4,067
2023-12-11 $108.77 $109.80 $108.77 $109.80 $109.28 5,785
2023-12-08 $107.99 $108.90 $107.99 $108.69 $108.17 17,640
2023-12-07 $107.23 $107.72 $107.13 $107.72 $107.21 12,187
2023-12-06 $107.89 $107.89 $107.20 $107.21 $106.70 4,041
2023-12-05 $108.02 $108.16 $107.52 $107.52 $107.01 4,354
2023-12-04 $107.65 $108.59 $107.65 $108.59 $108.08 2,729
2023-12-01 $106.62 $108.40 $106.62 $108.40 $107.89 8,356
2023-11-30 $106.46 $106.46 $105.48 $106.29 $105.79 6,047
2023-11-29 $106.49 $106.49 $105.70 $105.78 $105.28 3,061
2023-11-28 $106.01 $106.14 $105.43 $105.59 $105.09 7,029
2023-11-27 $106.56 $106.56 $106.06 $106.24 $105.74 3,069
2023-11-24 $106.49 $106.76 $105.82 $106.47 $106.47 8,103
2023-11-22 $106.19 $106.19 $105.80 $106.10 $106.10 9,361
2023-11-21 $106.07 $106.07 $105.66 $105.67 $105.67 8,042
2023-11-20 $105.63 $106.42 $105.60 $106.29 $106.29 6,562
2023-11-17 $105.15 $105.75 $105.15 $105.63 $105.63 8,354
2023-11-16 $104.75 $104.78 $104.39 $104.59 $104.59 6,581
2023-11-15 $106.20 $106.75 $105.89 $106.07 $106.07 8,992
2023-11-14 $105.54 $106.20 $104.90 $105.87 $105.87 8,457
2023-11-13 $102.59 $102.71 $102.14 $102.71 $102.71 8,383
2023-11-10 $101.30 $102.71 $101.30 $102.71 $102.71 87,697
2023-11-09 $102.05 $102.05 $100.87 $100.87 $100.87 9,143
2023-11-08 $102.05 $102.05 $101.47 $101.77 $101.77 9,207
2023-11-07 $102.15 $102.29 $102.02 $102.15 $102.15 7,090
2023-11-06 $102.78 $102.78 $102.54 $102.54 $102.54 2,941
2023-11-03 $102.95 $103.80 $102.95 $103.37 $103.37 13,959
2023-11-02 $100.30 $101.61 $100.30 $101.58 $101.58 10,101
2023-11-01 $99.08 $99.69 $98.72 $99.51 $99.51 11,896
2023-10-31 $98.43 $98.82 $98.13 $98.77 $98.77 2,899
2023-10-30 $98.00 $98.39 $97.58 $98.36 $98.36 11,276
2023-10-27 $98.39 $98.39 $97.31 $97.57 $97.57 25,138
2023-10-26 $98.53 $99.04 $98.10 $98.45 $98.45 16,690
2023-10-25 $99.39 $99.39 $98.63 $98.63 $98.63 6,036
2023-10-24 $99.96 $99.96 $99.43 $99.84 $99.84 3,340
2023-10-23 $99.95 $100.27 $99.40 $99.40 $99.40 6,636
2023-10-20 $101.00 $101.00 $100.14 $100.29 $100.29 41,038
2023-10-19 $102.18 $102.36 $101.05 $101.23 $101.23 6,484
2023-10-18 $103.19 $103.28 $102.70 $102.70 $102.70 2,718
2023-10-17 $104.10 $104.67 $104.02 $104.21 $104.21 4,051
2023-10-16 $102.45 $103.44 $102.45 $103.36 $103.36 3,624
2023-10-13 $102.30 $102.30 $101.94 $101.94 $101.94 1,287
2023-10-12 $103.48 $103.48 $102.11 $102.67 $102.67 3,728
2023-10-11 $104.04 $104.04 $103.25 $103.97 $103.97 1,936
2023-10-10 $103.43 $104.37 $103.43 $103.68 $103.68 2,306
2023-10-09 $102.03 $103.04 $101.87 $102.87 $102.87 1,824
2023-10-06 $100.86 $102.29 $100.55 $101.86 $101.86 6,210
2023-10-05 $100.95 $100.95 $100.48 $100.87 $100.87 6,574
2023-10-04 $100.30 $100.98 $100.15 $100.98 $100.98 2,750
2023-10-03 $101.74 $102.04 $100.44 $100.87 $100.87 6,610
2023-10-02 $103.19 $103.19 $102.30 $102.38 $102.38 2,747
2023-09-29 $105.11 $105.11 $103.26 $103.26 $103.26 4,624
2023-09-28 $101.53 $104.23 $101.53 $104.13 $104.13 2,081
2023-09-27 $103.73 $103.73 $102.38 $102.81 $102.81 3,362
2023-09-26 $102.44 $103.78 $101.86 $101.92 $101.92 11,831
2023-09-25 $102.58 $103.34 $102.58 $103.17 $103.17 3,533
2023-09-22 $103.03 $103.03 $102.37 $102.37 $102.37 3,028
2023-09-21 $103.30 $103.30 $102.45 $102.55 $102.55 4,778
2023-09-20 $105.01 $105.45 $104.25 $104.25 $103.84 3,676
2023-09-19 $104.74 $104.88 $104.74 $104.88 $104.46 920
2023-09-18 $105.38 $105.42 $105.10 $105.15 $105.15 2,322
2023-09-15 $105.71 $105.71 $104.98 $105.01 $105.01 6,354
2023-09-14 $106.06 $106.51 $106.06 $106.51 $106.51 1,468
2023-09-13 $105.51 $105.51 $104.77 $105.09 $105.09 3,044
2023-09-12 $105.95 $106.16 $105.67 $105.67 $105.67 3,052
2023-09-11 $106.06 $106.60 $105.85 $105.85 $105.85 6,945
2023-09-08 $105.51 $106.23 $105.51 $105.82 $105.82 5,191
2023-09-07 $105.31 $105.75 $105.31 $105.59 $105.59 3,942
2023-09-06 $106.43 $106.45 $105.75 $106.06 $106.06 4,754
2023-09-05 $107.48 $107.48 $106.46 $106.46 $106.46 7,386
2023-09-01 $106.83 $108.35 $106.83 $108.26 $108.26 3,253
2023-08-31 $107.00 $107.45 $106.88 $107.02 $107.02 3,877
2023-08-30 $107.82 $107.82 $106.85 $106.95 $106.95 4,107
2023-08-29 $104.72 $106.66 $104.72 $106.63 $106.63 4,487
2023-08-28 $105.15 $105.72 $104.94 $105.33 $105.33 5,102
2023-08-25 $104.22 $104.68 $104.05 $104.48 $104.48 1,965
2023-08-24 $105.22 $105.22 $104.26 $104.26 $104.26 3,530
2023-08-23 $104.42 $105.42 $104.42 $105.18 $105.18 3,350
2023-08-22 $104.91 $104.91 $104.56 $104.56 $104.56 2,000
2023-08-21 $105.85 $106.00 $104.69 $105.18 $105.18 4,412
2023-08-18 $105.13 $105.13 $104.28 $105.01 $105.01 2,855
2023-08-17 $105.97 $105.97 $104.56 $104.56 $104.56 1,591
2023-08-16 $107.18 $107.18 $105.44 $105.44 $105.44 3,354
2023-08-15 $107.50 $107.50 $106.41 $106.41 $106.41 3,427
2023-08-14 $107.40 $107.62 $107.39 $107.62 $107.62 2,188
2023-08-11 $106.80 $107.81 $106.80 $107.57 $107.57 2,199
2023-08-10 $108.93 $109.09 $107.17 $107.74 $107.74 3,901
2023-08-09 $108.30 $108.39 $107.83 $107.83 $107.83 1,400
2023-08-08 $107.28 $108.25 $107.28 $108.21 $108.21 2,972
2023-08-07 $108.78 $108.78 $108.14 $108.59 $108.59 2,116
2023-08-04 $108.41 $108.62 $107.48 $107.56 $107.56 5,168
2023-08-03 $107.28 $107.84 $107.28 $107.84 $107.84 517
2023-08-02 $109.10 $109.10 $107.69 $107.92 $107.92 4,444
2023-08-01 $108.41 $108.97 $108.41 $108.90 $108.90 2,471
2023-07-31 $108.50 $109.00 $108.50 $108.88 $108.88 4,571
2023-07-28 $108.06 $108.42 $108.06 $108.41 $108.41 5,821
2023-07-27 $109.83 $109.83 $107.28 $107.28 $107.28 3,455
2023-07-26 $107.60 $107.96 $107.42 $107.67 $107.67 6,124
2023-07-25 $107.50 $107.99 $107.50 $107.69 $107.69 3,107
2023-07-24 $106.75 $107.46 $106.75 $107.30 $107.30 3,505
2023-07-21 $108.40 $108.40 $106.71 $106.73 $106.73 4,535
2023-07-20 $106.64 $106.95 $106.64 $106.75 $106.75 1,655
2023-07-19 $107.88 $107.88 $107.24 $107.32 $107.32 2,914
2023-07-18 $107.28 $107.30 $106.67 $107.30 $107.30 5,619
2023-07-17 $105.00 $106.32 $104.76 $106.08 $106.08 8,062
2023-07-14 $105.00 $105.37 $105.00 $105.24 $105.24 4,303
2023-07-13 $106.01 $106.21 $106.01 $106.21 $106.21 518
2023-07-12 $105.05 $106.10 $105.00 $105.61 $105.61 5,601
2023-07-11 $105.33 $105.33 $104.21 $104.87 $104.87 2,784
2023-07-10 $102.35 $103.70 $102.35 $103.68 $103.68 8,342
2023-07-07 $103.05 $103.48 $102.58 $102.58 $102.58 11,221
2023-07-06 $101.17 $101.89 $101.17 $101.85 $101.85 2,337
2023-07-05 $103.68 $103.68 $103.22 $103.27 $103.27 11,498
2023-07-03 $105.19 $105.19 $104.15 $104.34 $104.34 1,550
2023-06-30 $103.82 $103.91 $103.82 $103.91 $103.91 1,748
2023-06-29 $101.79 $103.17 $101.79 $103.15 $103.15 4,816
2023-06-28 $103.00 $103.00 $101.49 $101.99 $101.99 7,631
2023-06-27 $101.27 $102.09 $101.27 $101.96 $101.96 1,342
2023-06-26 $98.91 $100.81 $98.91 $100.46 $100.46 4,073
2023-06-23 $100.51 $100.59 $99.89 $100.03 $100.03 9,467
2023-06-22 $101.37 $101.63 $101.23 $101.45 $101.45 4,113
2023-06-21 $102.11 $102.33 $101.96 $101.96 $101.96 4,730
2023-06-20 $100.87 $101.73 $100.87 $101.70 $101.70 4,740
2023-06-16 $102.81 $102.81 $102.23 $102.34 $102.34 5,412
2023-06-15 $102.06 $102.94 $102.06 $102.80 $102.80 3,502
2023-06-14 $102.85 $102.85 $101.24 $101.65 $101.65 6,138
2023-06-13 $101.29 $102.79 $101.29 $102.50 $102.50 5,077
2023-06-12 $101.08 $101.70 $101.08 $101.47 $101.47 4,084
2023-06-09 $100.12 $101.58 $100.12 $101.00 $101.00 2,982
2023-06-08 $101.08 $101.48 $100.91 $101.34 $101.34 2,484
2023-06-07 $101.30 $101.65 $101.07 $101.56 $101.56 3,988
2023-06-06 $98.49 $99.91 $98.49 $99.91 $99.91 8,434
2023-06-05 $98.74 $98.74 $97.97 $98.10 $98.10 3,300
2023-06-02 $95.93 $99.17 $95.93 $99.17 $99.17 6,302
2023-06-01 $94.99 $96.45 $94.99 $96.10 $96.10 4,421
2023-05-31 $96.85 $96.85 $94.87 $95.27 $95.27 38,448
2023-05-30 $96.28 $97.12 $96.28 $96.68 $96.68 4,131
2023-05-26 $95.38 $97.47 $95.38 $97.34 $97.34 3,691
2023-05-25 $95.00 $96.40 $95.00 $96.39 $96.39 6,915
2023-05-24 $96.02 $96.48 $96.02 $96.23 $96.23 4,352
2023-05-23 $98.25 $98.25 $97.05 $97.05 $97.05 1,244
2023-05-22 $97.60 $97.94 $97.60 $97.61 $97.61 5,677
2023-05-19 $97.60 $98.10 $97.35 $97.59 $97.59 4,607
2023-05-18 $96.97 $98.07 $96.97 $98.07 $98.07 6,314
2023-05-17 $95.64 $97.24 $95.64 $97.03 $97.03 3,447
2023-05-16 $96.00 $96.00 $95.16 $95.16 $95.16 6,770
2023-05-15 $95.71 $96.41 $95.71 $96.41 $96.41 5,233
2023-05-12 $95.92 $95.92 $95.17 $95.55 $95.55 6,744
2023-05-11 $95.08 $95.58 $95.08 $95.58 $95.58 7,506
2023-05-10 $96.08 $96.11 $95.70 $95.95 $95.95 6,120
2023-05-09 $95.89 $96.37 $95.84 $96.09 $96.09 2,282
2023-05-08 $97.31 $97.31 $96.22 $96.44 $96.44 8,354
2023-05-05 $96.26 $96.83 $96.18 $96.56 $96.56 2,643
2023-05-04 $95.21 $95.21 $94.14 $94.37 $94.37 4,629
2023-05-03 $97.04 $97.47 $95.92 $95.92 $95.92 5,272
2023-05-02 $97.80 $97.80 $95.54 $96.57 $96.57 25,239
2023-05-01 $97.67 $98.80 $97.67 $98.23 $98.23 2,374
2023-04-28 $97.70 $98.09 $97.20 $98.09 $98.09 6,687
2023-04-27 $96.13 $97.10 $96.06 $97.05 $97.05 2,557
2023-04-26 $96.50 $96.82 $95.83 $96.05 $96.05 8,098
2023-04-25 $99.32 $99.32 $97.05 $97.05 $97.05 6,380
2023-04-24 $98.34 $99.28 $98.34 $99.22 $99.22 4,354
2023-04-21 $98.90 $98.90 $98.45 $98.71 $98.71 10,532
2023-04-20 $98.75 $99.42 $98.73 $99.08 $99.08 10,965
2023-04-19 $99.09 $99.58 $99.09 $99.51 $99.51 2,982
2023-04-18 $99.48 $99.86 $99.48 $99.86 $99.86 2,115
2023-04-17 $99.36 $99.73 $99.11 $99.66 $99.66 9,287
2023-04-14 $99.95 $99.95 $98.93 $99.47 $99.47 2,521
2023-04-13 $98.99 $99.84 $98.98 $99.63 $99.63 3,048
2023-04-12 $99.79 $99.79 $98.77 $98.81 $98.81 7,234
2023-04-11 $99.92 $99.92 $99.02 $99.19 $99.19 9,133
2023-04-10 $97.30 $98.49 $97.30 $98.41 $98.41 7,808
2023-04-06 $97.62 $97.64 $97.33 $97.37 $97.37 4,503
2023-04-05 $97.99 $98.00 $97.18 $97.88 $97.88 11,511
2023-04-04 $99.35 $99.35 $97.50 $97.98 $97.98 4,399
2023-04-03 $100.23 $100.23 $99.21 $100.07 $100.07 8,301
2023-03-31 $98.02 $99.10 $98.02 $99.10 $99.10 10,920
2023-03-30 $98.69 $98.69 $97.30 $97.66 $97.66 17,733
2023-03-29 $97.49 $97.51 $97.10 $97.48 $97.48 3,306
2023-03-28 $96.76 $96.85 $96.40 $96.65 $96.65 8,393
2023-03-27 $95.02 $96.75 $95.02 $96.26 $96.26 3,392
2023-03-24 $93.91 $95.14 $93.53 $95.04 $95.04 5,531
2023-03-23 $96.52 $96.71 $94.32 $94.91 $94.91 7,455
2023-03-22 $98.13 $98.24 $96.18 $96.18 $95.67 3,700
2023-03-21 $98.21 $98.38 $97.73 $98.11 $97.59 5,100
2023-03-20 $94.48 $96.84 $94.48 $96.18 $95.67 3,374
2023-03-17 $94.63 $95.09 $94.37 $94.65 $94.15 3,083
2023-03-16 $95.00 $96.84 $95.00 $96.84 $96.33 15,759
2023-03-15 $95.12 $95.12 $93.74 $94.74 $94.24 5,653
2023-03-14 $98.36 $98.88 $96.77 $97.56 $97.04 6,727
2023-03-13 $97.47 $97.47 $95.85 $96.30 $95.79 5,855
2023-03-10 $100.56 $100.56 $98.20 $98.55 $98.03 10,011
2023-03-09 $102.51 $102.74 $100.56 $100.56 $100.03 2,861
2023-03-08 $103.45 $103.45 $102.07 $102.77 $102.22 4,187
2023-03-07 $103.96 $103.96 $102.66 $102.82 $102.28 9,328
2023-03-06 $105.65 $105.65 $103.88 $104.07 $103.52 9,877
2023-03-03 $104.23 $105.30 $104.18 $105.21 $104.65 23,657
2023-03-02 $103.47 $104.01 $103.10 $103.99 $103.44 7,973
2023-03-01 $103.43 $103.69 $103.12 $103.47 $102.92 2,844
2023-02-28 $103.73 $103.73 $102.96 $102.96 $102.41 5,450
2023-02-27 $103.69 $103.69 $103.11 $103.13 $102.58 4,445
2023-02-24 $102.00 $102.91 $101.90 $102.91 $102.36 3,269
2023-02-23 $102.72 $103.30 $102.61 $103.30 $102.75 1,037
2023-02-22 $104.00 $104.00 $102.53 $102.57 $102.02 5,007
2023-02-21 $104.80 $104.80 $102.70 $102.74 $102.20 4,533
2023-02-17 $105.41 $105.41 $104.57 $104.87 $104.32 4,583
2023-02-16 $105.10 $106.08 $105.08 $105.31 $104.75 2,779
2023-02-15 $105.75 $105.77 $104.78 $105.77 $105.21 3,358
2023-02-14 $105.06 $105.96 $104.99 $105.82 $105.25 3,159
2023-02-13 $105.78 $105.78 $105.22 $105.75 $105.19 5,221
2023-02-10 $104.56 $104.94 $104.22 $104.94 $104.94 4,889
2023-02-09 $105.26 $105.26 $103.74 $103.76 $103.76 10,098
2023-02-08 $105.34 $105.34 $104.46 $104.62 $104.62 10,809
2023-02-07 $104.57 $105.71 $104.15 $105.71 $105.71 12,979
2023-02-06 $104.05 $104.99 $104.05 $104.50 $104.50 19,798
2023-02-03 $105.65 $106.12 $105.02 $105.29 $105.29 27,064
2023-02-02 $106.99 $106.99 $104.61 $105.38 $105.38 4,169
2023-02-01 $104.75 $105.82 $103.56 $105.12 $105.12 22,918
2023-01-31 $103.36 $104.56 $103.36 $104.56 $104.56 8,177
2023-01-30 $103.00 $103.62 $102.68 $102.68 $102.68 7,193
2023-01-27 $104.09 $104.09 $103.64 $103.64 $103.64 8,783
2023-01-26 $103.62 $103.89 $102.84 $103.89 $103.89 7,470
2023-01-25 $102.00 $103.28 $101.92 $103.28 $103.28 6,750
2023-01-24 $102.38 $102.95 $102.38 $102.79 $102.79 5,982
2023-01-23 $103.18 $103.43 $102.57 $103.00 $103.00 16,412
2023-01-20 $101.41 $102.18 $101.20 $102.18 $102.18 5,130
2023-01-19 $100.75 $101.09 $100.14 $100.80 $100.80 8,080
2023-01-18 $103.48 $103.48 $101.18 $101.18 $101.18 5,194
2023-01-17 $103.55 $103.55 $102.73 $102.73 $102.73 9,405
2023-01-13 $102.28 $103.16 $102.28 $103.16 $103.16 19,149
2023-01-12 $102.00 $102.89 $101.70 $102.69 $102.69 15,719
2023-01-11 $101.16 $101.70 $101.16 $101.70 $101.70 7,697
2023-01-10 $100.20 $101.02 $99.79 $101.00 $101.00 7,009
2023-01-09 $102.44 $102.44 $100.06 $100.06 $100.06 8,072
2023-01-06 $99.40 $100.60 $99.24 $100.47 $100.47 7,728
2023-01-05 $97.52 $98.39 $97.52 $98.14 $98.14 4,451
2023-01-04 $98.57 $98.97 $98.01 $98.40 $98.40 10,076
2023-01-03 $98.84 $98.84 $97.35 $97.81 $97.81 11,268
2022-12-30 $98.62 $98.89 $98.14 $98.83 $98.83 21,111
2022-12-29 $97.35 $99.21 $97.35 $99.04 $99.04 6,942
2022-12-28 $99.78 $99.95 $97.55 $97.65 $97.65 11,575
2022-12-27 $99.43 $99.69 $99.37 $99.39 $99.39 3,052
2022-12-23 $99.41 $99.41 $98.23 $99.32 $99.32 14,856
2022-12-22 $98.01 $98.33 $96.96 $98.33 $98.33 23,121
2022-12-21 $99.60 $100.43 $99.60 $100.28 $99.61 15,476
2022-12-20 $98.81 $98.84 $98.55 $98.69 $98.03 5,206
2022-12-19 $99.99 $99.99 $97.87 $98.20 $97.55 12,083
2022-12-16 $97.39 $98.91 $97.39 $98.81 $98.15 6,567
2022-12-15 $100.00 $100.00 $99.23 $99.61 $98.95 12,184
2022-12-14 $101.99 $102.61 $101.29 $101.65 $100.97 9,290
2022-12-13 $103.64 $103.67 $101.82 $102.14 $101.46 9,936
2022-12-12 $100.21 $101.67 $100.21 $101.56 $100.88 4,557
2022-12-09 $101.06 $101.16 $100.20 $100.20 $100.20 2,883
2022-12-08 $101.77 $101.77 $101.24 $101.32 $101.32 6,179
2022-12-07 $100.00 $101.77 $100.00 $101.13 $101.13 3,738
2022-12-06 $102.11 $102.11 $100.74 $101.22 $101.22 5,752
2022-12-05 $103.42 $103.42 $101.90 $102.37 $102.37 3,714
2022-12-02 $104.45 $105.09 $104.39 $104.81 $104.81 20,500
2022-12-01 $105.66 $105.66 $104.66 $104.71 $104.71 9,460
2022-11-30 $103.00 $104.98 $102.37 $104.98 $104.98 3,222
2022-11-29 $101.47 $103.42 $101.47 $103.31 $103.31 19,277
2022-11-28 $103.00 $103.83 $102.50 $102.65 $102.65 6,507
2022-11-25 $103.67 $104.50 $103.67 $104.25 $104.25 1,175
2022-11-23 $104.09 $104.15 $104.00 $104.03 $104.03 2,549
2022-11-22 $103.21 $104.26 $103.21 $104.20 $104.20 7,447
2022-11-21 $101.38 $102.52 $101.32 $102.32 $102.32 5,626
2022-11-18 $102.93 $102.93 $102.21 $102.47 $102.47 4,837
2022-11-17 $100.00 $101.90 $100.00 $101.90 $101.90 4,448
2022-11-16 $102.92 $102.92 $101.96 $101.98 $101.98 5,888
2022-11-15 $103.13 $103.60 $103.13 $103.27 $103.27 6,316
2022-11-14 $102.31 $103.50 $102.31 $102.32 $102.32 5,512
2022-11-11 $103.00 $103.00 $102.47 $102.69 $102.69 5,450
2022-11-10 $101.37 $102.46 $101.37 $102.46 $102.46 8,386
2022-11-09 $101.12 $101.12 $98.52 $98.52 $98.52 2,706
2022-11-08 $101.87 $101.87 $100.33 $101.12 $101.12 5,423
2022-11-07 $101.28 $101.28 $99.84 $100.80 $100.80 13,307
2022-11-04 $99.33 $99.89 $98.10 $99.41 $99.41 4,834
2022-11-03 $97.99 $98.50 $97.91 $97.99 $97.99 2,114
2022-11-02 $101.00 $101.00 $98.15 $98.15 $98.15 9,721
2022-11-01 $101.40 $101.40 $100.07 $100.50 $100.50 7,712
2022-10-31 $100.35 $100.35 $98.99 $100.07 $100.07 10,392
2022-10-28 $98.33 $100.15 $98.33 $100.09 $100.09 9,972
2022-10-27 $99.61 $99.61 $98.05 $98.05 $98.05 6,748
2022-10-26 $98.53 $99.16 $97.83 $98.11 $98.11 17,696
2022-10-25 $97.04 $97.80 $96.81 $97.61 $97.61 5,273
2022-10-24 $96.40 $96.57 $95.82 $96.41 $96.41 7,909
2022-10-21 $93.91 $95.30 $93.42 $95.16 $95.16 4,440
2022-10-20 $94.18 $94.68 $92.67 $92.92 $92.92 11,417
2022-10-19 $94.39 $94.39 $93.07 $93.68 $93.68 65,606
2022-10-18 $94.38 $94.65 $93.55 $94.26 $94.26 2,643
2022-10-17 $93.42 $93.70 $93.00 $93.35 $93.35 23,420
2022-10-14 $93.20 $93.20 $91.58 $91.58 $91.58 2,447
2022-10-13 $90.29 $94.10 $90.29 $93.82 $93.82 2,705
2022-10-12 $91.55 $91.61 $91.26 $91.26 $91.26 2,353
2022-10-11 $91.25 $92.42 $90.42 $91.27 $91.27 6,441
2022-10-10 $91.95 $91.95 $91.16 $91.33 $91.33 2,073
2022-10-07 $91.90 $92.35 $91.25 $91.54 $91.54 8,797
2022-10-06 $93.55 $94.15 $92.97 $93.32 $93.32 3,314
2022-10-05 $92.76 $94.05 $92.76 $93.67 $93.67 2,970
2022-10-04 $90.81 $93.53 $90.81 $93.53 $93.53 7,874
2022-10-03 $87.62 $90.84 $87.62 $90.56 $90.56 15,853
2022-09-30 $88.67 $89.05 $87.77 $87.77 $87.77 16,272
2022-09-29 $88.04 $88.44 $87.75 $88.44 $88.44 6,508
2022-09-28 $88.45 $90.08 $87.97 $89.89 $89.89 9,455
2022-09-27 $88.09 $88.51 $86.78 $87.37 $87.37 3,573
2022-09-26 $86.38 $88.62 $86.38 $87.10 $87.10 3,983
2022-09-23 $88.25 $88.25 $87.51 $88.10 $88.10 3,696
2022-09-22 $91.68 $91.83 $91.42 $91.46 $90.86 9,905
2022-09-21 $92.59 $92.59 $92.59 $92.59 $91.98 204
2022-09-20 $93.40 $93.69 $93.35 $93.64 $93.64 1,653
2022-09-19 $92.00 $94.96 $92.00 $94.83 $94.83 3,371
2022-09-16 $93.53 $94.02 $93.16 $94.02 $94.02 2,617
2022-09-15 $95.19 $95.20 $94.46 $94.91 $94.91 4,446
2022-09-14 $95.79 $95.79 $94.81 $95.38 $95.38 22,769
2022-09-13 $96.52 $96.52 $95.03 $95.24 $95.24 3,759
2022-09-12 $99.74 $99.74 $98.54 $98.66 $98.66 19,549
2022-09-09 $97.40 $98.00 $97.37 $97.87 $97.87 2,965
2022-09-08 $95.41 $96.16 $95.41 $96.06 $96.06 4,569
2022-09-07 $93.82 $95.23 $93.82 $95.23 $95.23 680
2022-09-06 $94.64 $94.64 $94.17 $94.17 $94.17 3,414
2022-09-02 $96.78 $96.78 $95.07 $95.07 $95.07 1,685
2022-09-01 $95.00 $95.25 $94.61 $95.25 $95.25 8,293
2022-08-31 $96.50 $96.76 $95.98 $95.98 $95.98 1,192
2022-08-30 $99.68 $99.68 $96.27 $96.62 $96.62 3,193
2022-08-29 $98.39 $99.00 $98.33 $98.46 $98.46 1,877
2022-08-26 $101.38 $101.49 $98.96 $99.01 $99.01 5,035
2022-08-25 $101.59 $101.59 $100.70 $101.27 $101.27 2,053
2022-08-24 $99.80 $100.03 $99.65 $100.00 $100.00 2,775
2022-08-23 $100.26 $100.68 $99.90 $99.90 $99.90 1,256
2022-08-22 $100.79 $100.79 $99.50 $99.56 $99.56 8,322
2022-08-19 $100.93 $101.23 $100.93 $101.23 $101.23 3,776
2022-08-18 $101.03 $102.17 $101.03 $102.07 $102.07 1,734
2022-08-17 $101.98 $101.98 $100.62 $101.00 $101.00 3,106
2022-08-16 $101.43 $101.80 $101.43 $101.71 $101.71 1,102
2022-08-15 $100.67 $101.01 $100.56 $101.01 $101.01 2,750
2022-08-12 $100.18 $101.08 $99.89 $101.08 $101.08 2,608
2022-08-11 $99.91 $100.29 $99.65 $99.79 $99.79 4,067
2022-08-10 $98.38 $98.68 $98.00 $98.68 $98.68 1,129
2022-08-09 $97.12 $97.13 $96.63 $96.99 $96.99 13,740
2022-08-08 $97.55 $97.66 $97.20 $97.22 $97.22 1,529
2022-08-05 $95.89 $96.85 $95.84 $96.74 $96.74 47,986
2022-08-04 $96.58 $96.74 $96.20 $96.20 $96.20 8,618
2022-08-03 $96.88 $97.47 $96.69 $97.18 $97.18 1,592
2022-08-02 $97.63 $97.63 $96.58 $96.58 $96.58 1,380
2022-08-01 $96.84 $97.44 $96.84 $97.44 $97.44 1,178
2022-07-29 $96.81 $97.88 $96.77 $97.72 $97.72 2,853
2022-07-28 $96.74 $96.74 $95.06 $96.51 $96.51 15,736
2022-07-27 $95.05 $95.91 $94.21 $95.91 $95.91 2,877
2022-07-26 $94.00 $94.06 $93.70 $93.94 $93.94 5,303
2022-07-25 $94.05 $94.38 $93.90 $94.38 $94.38 4,904
2022-07-22 $94.17 $94.33 $93.00 $93.24 $93.24 7,331
2022-07-21 $93.78 $93.93 $92.99 $93.93 $93.93 14,767
2022-07-20 $93.70 $93.91 $93.23 $93.91 $93.91 4,180
2022-07-19 $92.14 $93.31 $92.14 $93.31 $93.31 8,009
2022-07-18 $91.96 $91.96 $90.60 $90.61 $90.61 7,470
2022-07-15 $90.36 $90.53 $90.29 $90.29 $90.29 15,958
2022-07-14 $88.30 $88.64 $87.34 $88.64 $88.64 2,207
2022-07-13 $89.02 $89.99 $88.63 $89.65 $89.65 10,838
2022-07-12 $90.27 $90.74 $89.64 $89.80 $89.80 23,219
2022-07-11 $90.99 $90.99 $90.16 $90.16 $90.16 2,528
2022-07-08 $91.41 $91.41 $90.51 $91.10 $91.10 3,054
2022-07-07 $90.50 $91.20 $90.50 $91.10 $91.10 5,998
2022-07-06 $90.54 $90.54 $88.24 $89.17 $89.17 2,726
2022-07-05 $89.98 $89.98 $88.08 $89.73 $89.73 5,438
2022-07-01 $88.62 $90.55 $88.62 $90.55 $90.55 2,052
2022-06-30 $88.99 $90.49 $88.99 $89.59 $89.59 2,361
2022-06-29 $90.66 $90.73 $90.59 $90.60 $90.60 2,063
2022-06-28 $94.52 $94.52 $92.32 $92.40 $91.79 3,946
2022-06-27 $94.10 $94.10 $92.80 $93.18 $92.57 3,082
2022-06-24 $90.78 $92.41 $90.78 $92.41 $91.81 2,006
2022-06-23 $90.03 $90.03 $89.14 $89.83 $89.24 2,079
2022-06-22 $89.62 $90.75 $89.62 $90.27 $89.68 5,899
2022-06-21 $91.21 $91.54 $90.49 $91.30 $90.70 4,435
2022-06-17 $90.36 $90.36 $88.75 $89.23 $88.64 11,283
2022-06-16 $89.98 $90.30 $89.20 $89.50 $88.91 8,051
2022-06-15 $93.61 $94.26 $92.75 $93.50 $92.89 5,409
2022-06-14 $92.54 $92.98 $92.51 $92.98 $92.37 844
2022-06-13 $95.00 $95.00 $92.66 $92.91 $92.30 11,579
2022-06-10 $98.44 $98.44 $96.90 $97.00 $96.36 2,399
2022-06-09 $100.85 $100.95 $99.22 $99.22 $98.57 6,208
2022-06-08 $101.98 $102.19 $100.97 $101.18 $100.52 1,901
2022-06-07 $101.02 $102.84 $101.02 $102.84 $102.16 11,600
2022-06-06 $101.37 $101.89 $101.33 $101.58 $100.91 26,432
2022-06-03 $101.29 $101.29 $100.88 $101.18 $100.52 4,400
2022-06-02 $101.20 $101.75 $100.11 $101.75 $101.08 4,609
2022-06-01 $102.04 $102.04 $99.30 $100.57 $99.91 1,847
2022-05-31 $100.99 $100.99 $100.80 $100.80 $100.14 569
2022-05-27 $101.11 $101.67 $101.11 $101.67 $101.00 5,543
2022-05-26 $100.11 $100.11 $99.92 $99.92 $99.26 1,365
2022-05-25 $97.68 $98.47 $97.35 $97.99 $97.34 3,114
2022-05-24 $94.83 $96.50 $94.56 $96.09 $95.46 2,419
2022-05-23 $96.73 $97.06 $96.31 $96.60 $95.96 2,209
2022-05-20 $95.12 $95.12 $93.25 $95.07 $94.44 4,239
2022-05-19 $95.29 $95.87 $94.65 $95.23 $94.61 4,669
2022-05-18 $98.98 $98.98 $95.48 $95.79 $95.16 6,980
2022-05-17 $99.24 $99.90 $98.97 $99.80 $99.14 1,835
2022-05-16 $97.25 $98.23 $97.25 $97.57 $96.93 1,931
2022-05-13 $95.63 $97.88 $95.63 $97.24 $96.60 934
2022-05-12 $94.77 $95.44 $93.78 $95.23 $94.61 7,727
2022-05-11 $97.54 $97.54 $94.92 $94.92 $94.30 822
2022-05-10 $96.40 $96.40 $95.04 $95.90 $95.27 1,815
2022-05-09 $97.24 $97.32 $96.15 $96.23 $95.60 2,654
2022-05-06 $98.00 $99.57 $97.75 $99.06 $98.42 2,284
2022-05-05 $101.17 $101.17 $98.87 $99.57 $98.92 5,741
2022-05-04 $99.72 $102.53 $99.65 $102.53 $101.85 4,776
2022-05-03 $98.18 $99.86 $98.18 $99.62 $98.97 1,059
2022-05-02 $97.68 $98.53 $96.52 $98.14 $97.50 5,800
2022-04-29 $100.21 $100.49 $97.46 $97.46 $96.82 6,103
2022-04-28 $99.18 $100.73 $99.18 $100.47 $99.81 1,603
2022-04-27 $98.49 $98.80 $98.39 $98.42 $97.78 2,108
2022-04-26 $99.90 $99.90 $98.33 $98.33 $97.68 4,835
2022-04-25 $99.62 $100.45 $97.81 $100.45 $99.79 2,537
2022-04-22 $102.74 $102.74 $100.36 $100.36 $99.70 2,244
2022-04-21 $106.00 $106.00 $103.39 $103.58 $102.90 2,124
2022-04-20 $105.60 $105.92 $105.54 $105.54 $104.85 778
2022-04-19 $104.50 $104.66 $104.50 $104.66 $103.98 486
2022-04-18 $102.04 $103.38 $102.04 $103.06 $102.39 4,949
2022-04-14 $103.35 $103.57 $102.91 $102.91 $102.24 2,316
2022-04-13 $102.50 $103.38 $102.20 $103.38 $102.70 8,462
2022-04-12 $103.19 $103.35 $101.78 $102.02 $101.35 17,988
2022-04-11 $102.24 $102.59 $101.81 $101.81 $101.15 2,471
2022-04-08 $102.30 $103.34 $102.30 $102.77 $102.09 6,041
2022-04-07 $101.45 $102.54 $101.02 $102.24 $101.57 6,327
2022-04-06 $101.79 $101.98 $101.49 $101.56 $100.90 1,575
2022-04-05 $104.00 $104.00 $102.36 $102.36 $101.68 2,661
2022-04-04 $104.86 $104.86 $103.70 $104.04 $103.36 1,582
2022-04-01 $104.00 $104.10 $103.50 $104.10 $103.42 1,744
2022-03-31 $105.33 $105.48 $104.01 $104.01 $103.32 1,782
2022-03-30 $106.65 $106.65 $105.17 $105.55 $104.86 4,417
2022-03-29 $106.00 $106.92 $106.00 $106.92 $106.22 2,190
2022-03-28 $105.02 $105.57 $105.02 $105.57 $104.88 981
2022-03-25 $106.33 $106.33 $105.63 $106.21 $105.51 3,351
2022-03-24 $105.45 $105.45 $105.01 $105.40 $104.71 3,205
2022-03-23 $105.59 $105.59 $104.47 $104.47 $103.78 1,504
2022-03-22 $106.35 $106.35 $105.41 $105.88 $105.18 6,947
2022-03-21 $105.40 $105.72 $105.14 $105.48 $104.79 3,293
2022-03-18 $104.57 $105.79 $104.46 $105.79 $104.76 2,133
2022-03-17 $103.89 $105.02 $103.89 $105.01 $103.99 1,440
2022-03-16 $103.23 $103.78 $102.29 $103.78 $102.77 3,485
2022-03-15 $100.96 $101.72 $100.85 $101.72 $100.73 1,643
2022-03-14 $101.62 $101.62 $100.30 $100.52 $99.54 3,480
2022-03-11 $102.21 $102.59 $101.16 $101.16 $100.18 2,631
2022-03-10 $101.53 $101.87 $100.77 $101.87 $100.88 1,729
2022-03-09 $101.72 $101.94 $101.72 $101.83 $100.84 1,007
2022-03-08 $100.90 $100.90 $99.85 $99.85 $98.88 1,159
2022-03-07 $102.18 $102.18 $100.09 $100.09 $99.12 2,541
2022-03-04 $102.58 $102.91 $101.96 $102.91 $101.91 7,424
2022-03-03 $104.26 $104.26 $103.51 $103.73 $102.72 1,182
2022-03-02 $103.89 $104.40 $103.89 $104.20 $103.19 2,238
2022-03-01 $103.21 $103.21 $101.02 $101.02 $100.04 3,984
2022-02-28 $102.77 $102.91 $101.75 $102.87 $101.87 13,355
2022-02-25 $100.47 $102.73 $100.47 $102.69 $101.69 4,267
2022-02-24 $97.64 $99.95 $97.48 $99.95 $98.98 6,202
2022-02-23 $100.67 $100.67 $99.25 $99.25 $98.28 1,919
2022-02-22 $102.14 $102.14 $100.32 $100.69 $99.71 10,857
2022-02-18 $103.00 $103.00 $101.85 $102.12 $101.13 11,140
2022-02-17 $103.11 $103.39 $102.48 $102.56 $101.56 3,839
2022-02-16 $103.86 $104.72 $103.86 $104.47 $103.45 2,801
2022-02-15 $103.56 $104.23 $103.56 $104.12 $103.11 2,854
2022-02-14 $103.28 $103.44 $102.14 $102.42 $101.43 4,193
2022-02-11 $104.29 $104.78 $103.23 $103.26 $102.26 10,110
2022-02-10 $104.69 $106.19 $104.04 $104.04 $103.03 5,084
2022-02-09 $104.59 $105.65 $104.59 $105.62 $104.59 71,180
2022-02-08 $102.97 $104.27 $102.97 $104.27 $103.26 1,988
2022-02-07 $102.52 $102.92 $102.42 $102.54 $101.54 998
2022-02-04 $102.04 $103.27 $101.99 $102.74 $101.74 2,417
2022-02-03 $103.53 $103.53 $102.64 $102.64 $101.64 2,014
2022-02-02 $103.04 $104.02 $102.98 $104.02 $103.01 3,752
2022-02-01 $103.45 $103.53 $101.99 $103.53 $102.52 5,366
2022-01-31 $99.87 $102.14 $99.87 $102.14 $101.15 3,553
2022-01-28 $98.64 $100.32 $98.44 $100.32 $99.35 5,361
2022-01-27 $100.79 $101.17 $98.84 $99.15 $98.19 6,170
2022-01-26 $102.33 $102.79 $99.94 $100.38 $99.40 5,924
2022-01-25 $98.98 $101.47 $98.98 $100.97 $99.98 7,018
2022-01-24 $97.77 $101.79 $97.62 $101.79 $100.80 9,135
2022-01-21 $102.25 $102.34 $100.11 $100.16 $99.19 220,078
2022-01-20 $104.90 $104.97 $101.67 $101.67 $100.68 9,659
2022-01-19 $104.54 $104.78 $103.80 $103.80 $102.79 2,156
2022-01-18 $106.98 $106.98 $105.09 $105.33 $104.31 7,971
2022-01-14 $107.22 $107.50 $106.31 $107.50 $106.45 3,070
2022-01-13 $108.32 $108.33 $107.42 $107.42 $106.37 2,740
2022-01-12 $108.19 $108.75 $107.83 $108.10 $107.05 11,496
2022-01-11 $106.80 $107.97 $106.08 $107.97 $106.92 3,708
2022-01-10 $107.35 $107.35 $105.71 $106.87 $105.83 6,601
2022-01-07 $108.15 $108.15 $107.34 $107.34 $106.30 5,334
2022-01-06 $107.44 $108.26 $107.25 $107.73 $106.68 3,706
2022-01-05 $109.51 $109.59 $107.01 $107.01 $105.97 7,357
2022-01-04 $108.77 $109.24 $108.44 $109.02 $107.96 7,340
2022-01-03 $107.45 $107.59 $107.22 $107.59 $106.54 2,261
2021-12-31 $107.39 $107.39 $107.03 $107.21 $106.17 2,789
2021-12-30 $108.21 $108.49 $107.20 $107.20 $106.15 2,722
2021-12-29 $107.89 $107.89 $107.50 $107.71 $106.66 6,664
2021-12-28 $107.80 $107.80 $107.19 $107.19 $106.15 2,535
2021-12-27 $105.75 $107.38 $105.75 $107.38 $106.33 3,348
2021-12-23 $106.29 $106.49 $106.29 $106.41 $104.81 5,930
2021-12-22 $104.90 $105.59 $104.43 $105.59 $103.99 6,025
2021-12-21 $103.67 $104.69 $103.48 $104.68 $103.10 12,272
2021-12-20 $103.45 $103.45 $101.17 $102.42 $100.87 6,923
2021-12-17 $104.78 $104.78 $104.05 $104.05 $102.48 8,356
2021-12-16 $106.31 $106.31 $104.86 $104.98 $103.40 6,174
2021-12-15 $103.90 $105.48 $103.29 $105.38 $103.79 1,497
2021-12-14 $104.80 $104.80 $104.00 $104.00 $102.44 1,701
2021-12-13 $106.25 $106.25 $104.33 $104.33 $102.76 2,734
2021-12-10 $106.60 $106.60 $105.12 $105.89 $104.29 3,614
2021-12-09 $105.97 $106.15 $105.44 $105.44 $103.86 5,663
2021-12-08 $106.62 $106.62 $106.15 $106.38 $104.78 3,459
2021-12-07 $106.93 $106.93 $106.31 $106.31 $104.71 426
2021-12-06 $105.42 $105.42 $104.60 $104.60 $103.02 1,080
2021-12-03 $103.47 $103.51 $103.00 $103.45 $101.89 2,779
2021-12-02 $102.30 $104.59 $102.30 $104.19 $102.62 2,877
2021-12-01 $105.01 $105.01 $102.32 $102.32 $100.78 2,667
2021-11-30 $105.23 $105.23 $103.55 $103.55 $101.99 2,979
2021-11-29 $105.83 $107.00 $105.83 $106.31 $104.71 4,068
2021-11-26 $106.41 $106.72 $105.23 $105.95 $104.35 4,895
2021-11-24 $108.76 $108.98 $108.76 $108.91 $107.27 2,586
2021-11-23 $108.51 $109.24 $108.51 $109.24 $107.60 594
2021-11-22 $108.05 $109.53 $108.05 $108.70 $107.06 4,798
2021-11-19 $108.11 $108.11 $107.66 $107.66 $106.04 855
2021-11-18 $108.75 $109.01 $108.75 $108.92 $107.28 1,377
2021-11-17 $109.30 $109.31 $108.85 $108.85 $107.21 2,221
2021-11-16 $109.84 $110.32 $109.84 $109.96 $108.30 1,025
2021-11-15 $109.89 $109.95 $109.65 $109.65 $108.00 2,777
2021-11-12 $109.50 $109.84 $109.50 $109.84 $108.19 1,809
2021-11-11 $109.59 $109.72 $109.47 $109.47 $107.82 1,571
2021-11-10 $109.48 $109.51 $108.22 $108.53 $106.90 4,236
2021-11-09 $109.25 $109.41 $108.98 $109.41 $107.76 3,225
2021-11-08 $109.60 $109.80 $109.47 $109.53 $107.88 3,917
2021-11-05 $109.31 $109.31 $108.66 $109.11 $107.47 7,290
2021-11-04 $109.08 $109.08 $107.72 $108.18 $106.55 6,091
2021-11-03 $108.34 $108.79 $108.13 $108.63 $106.99 1,239
2021-11-02 $107.25 $107.25 $106.86 $107.09 $105.47 3,098
2021-11-01 $106.17 $107.02 $106.17 $106.93 $105.32 5,057
2021-10-29 $105.57 $105.57 $105.10 $105.41 $103.82 1,219
2021-10-28 $104.82 $105.23 $104.82 $105.23 $103.65 1,076
2021-10-27 $105.00 $105.17 $103.58 $103.58 $102.02 4,884
2021-10-26 $106.29 $106.29 $105.57 $105.57 $103.98 2,083
2021-10-25 $105.77 $106.35 $105.75 $106.19 $104.59 5,103
2021-10-22 $105.68 $105.68 $105.48 $105.48 $103.89 1,739
2021-10-21 $105.00 $105.14 $104.59 $105.14 $103.56 1,378
2021-10-20 $104.67 $105.00 $104.67 $104.89 $103.31 1,798
2021-10-19 $104.92 $104.92 $103.78 $103.93 $102.36 22,089
2021-10-18 $103.32 $103.90 $103.30 $103.79 $102.22 2,377
2021-10-15 $103.84 $104.05 $103.32 $103.32 $101.77 4,076
2021-10-14 $102.60 $103.03 $102.60 $102.96 $101.41 724
2021-10-13 $101.54 $101.54 $101.45 $101.45 $99.92 433
2021-10-12 $101.70 $101.97 $101.54 $101.54 $100.01 879
2021-10-11 $102.00 $103.00 $101.61 $101.61 $100.08 4,608
2021-10-08 $102.73 $102.73 $102.20 $102.20 $100.66 2,258
2021-10-07 $101.95 $102.83 $101.95 $102.31 $100.77 3,587
2021-10-06 $99.53 $100.78 $99.53 $100.76 $99.25 2,181
2021-10-05 $100.90 $101.97 $100.90 $101.43 $99.91 2,182
2021-10-04 $101.12 $101.12 $100.18 $100.52 $99.00 4,912
2021-10-01 $100.45 $101.16 $100.44 $100.91 $99.39 2,630
2021-09-30 $101.58 $101.58 $99.60 $99.60 $98.10 2,577
2021-09-29 $103.40 $103.40 $101.56 $101.56 $100.03 4,052
2021-09-28 $103.17 $103.17 $101.49 $101.49 $99.96 4,096
2021-09-27 $103.25 $103.50 $103.14 $103.14 $101.58 1,647
2021-09-24 $101.39 $101.95 $101.39 $101.71 $100.18 2,640
2021-09-23 $101.75 $102.12 $101.75 $101.93 $100.08 1,292
2021-09-22 $99.95 $100.58 $99.95 $100.11 $98.29 2,470
2021-09-21 $99.30 $99.30 $98.66 $98.66 $96.87 1,913
2021-09-20 $99.37 $99.37 $97.92 $98.73 $96.93 3,844
2021-09-17 $100.53 $100.91 $100.46 $100.91 $99.08 7,125
2021-09-16 $101.17 $101.81 $101.17 $101.60 $99.76 1,624
2021-09-15 $101.00 $101.64 $101.00 $101.64 $99.79 1,068
2021-09-14 $102.15 $102.15 $100.10 $100.10 $98.28 3,686
2021-09-13 $101.11 $101.33 $98.75 $101.31 $99.47 42,971
2021-09-10 $101.69 $101.79 $100.80 $100.80 $98.97 1,431
2021-09-09 $101.70 $102.01 $101.46 $101.50 $99.66 2,920
2021-09-08 $101.90 $101.90 $101.04 $101.27 $99.43 44,759
2021-09-07 $103.39 $103.39 $102.12 $102.12 $100.27 1,675
2021-09-03 $102.90 $103.06 $102.90 $103.06 $101.19 574
2021-09-02 $103.02 $103.65 $103.02 $103.39 $101.51 873
2021-09-01 $103.10 $103.11 $102.25 $102.87 $101.00 10,907
2021-08-31 $103.24 $103.26 $103.01 $103.01 $101.14 1,083
2021-08-30 $104.56 $104.56 $103.25 $103.25 $101.38 5,656
2021-08-27 $102.26 $103.94 $102.25 $103.78 $101.90 2,323
2021-08-26 $102.50 $102.66 $101.91 $101.94 $100.09 4,651
2021-08-25 $102.70 $103.08 $102.69 $102.84 $100.97 1,159
2021-08-24 $101.06 $102.22 $101.06 $102.07 $100.22 1,596
2021-08-23 $100.28 $101.37 $100.28 $101.22 $99.38 10,515
2021-08-20 $98.72 $99.93 $98.72 $99.93 $98.11 2,036
2021-08-19 $99.00 $99.17 $98.54 $98.73 $96.94 4,991
2021-08-18 $100.98 $101.01 $99.68 $99.68 $97.87 1,118
2021-08-17 $100.56 $100.56 $100.56 $100.56 $98.73 328
2021-08-16 $102.41 $102.41 $101.99 $102.14 $100.28 3,790
2021-08-13 $102.53 $102.67 $102.24 $102.24 $100.38 3,850
2021-08-12 $102.49 $102.98 $102.48 $102.95 $101.08 1,455
2021-08-11 $102.65 $103.13 $102.65 $103.13 $101.26 41,757
2021-08-10 $102.57 $102.63 $102.34 $102.34 $100.49 839
2021-08-09 $101.73 $101.73 $100.92 $101.22 $99.38 3,104
2021-08-06 $101.12 $101.48 $101.12 $101.40 $99.56 2,867
2021-08-05 $99.26 $100.32 $99.26 $100.32 $98.50 1,826
2021-08-04 $100.00 $100.00 $99.52 $99.52 $97.71 2,104
2021-08-03 $100.15 $100.87 $100.15 $100.87 $99.04 3,256
2021-08-02 $101.32 $101.42 $99.72 $99.72 $97.91 2,212
2021-07-30 $100.25 $100.25 $100.06 $100.10 $98.28 1,115
2021-07-29 $100.24 $100.94 $99.77 $100.58 $98.76 1,622
2021-07-28 $99.03 $99.71 $98.96 $99.27 $97.47 12,410
2021-07-27 $99.56 $99.56 $98.57 $98.77 $96.98 4,919
2021-07-26 $100.00 $100.00 $99.33 $99.60 $97.79 2,072
2021-07-23 $98.75 $99.20 $98.70 $99.20 $97.40 1,727
2021-07-22 $98.67 $98.68 $97.94 $98.33 $96.55 1,304
2021-07-21 $99.64 $99.64 $99.37 $99.37 $97.57 10,430
2021-07-20 $96.98 $98.34 $96.98 $97.73 $95.96 2,947
2021-07-19 $95.42 $95.50 $94.84 $95.23 $93.50 6,560
2021-07-16 $99.08 $99.08 $97.05 $97.07 $95.31 2,220
2021-07-15 $98.95 $98.95 $98.43 $98.64 $96.85 4,221
2021-07-14 $100.74 $100.74 $99.00 $99.03 $97.24 3,083
2021-07-13 $99.71 $99.95 $99.57 $99.57 $97.77 10,751
2021-07-12 $100.54 $101.00 $100.49 $100.97 $99.13 2,284
2021-07-09 $99.34 $100.41 $99.34 $100.41 $98.59 4,786
2021-07-08 $97.07 $97.90 $97.07 $97.90 $96.12 1,469
2021-07-07 $99.47 $99.60 $99.20 $99.45 $97.64 2,513
2021-07-06 $100.02 $100.02 $99.10 $99.47 $97.67 3,074
2021-07-02 $102.50 $102.50 $100.93 $101.12 $99.28 6,282
2021-07-01 $101.86 $101.86 $101.41 $101.49 $99.65 2,685
2021-06-30 $100.39 $101.00 $100.39 $101.00 $99.16 1,199
2021-06-29 $101.06 $101.06 $100.31 $100.40 $98.58 2,427
2021-06-28 $100.92 $100.94 $100.37 $100.72 $98.57 5,563
2021-06-25 $100.75 $101.66 $100.75 $101.34 $99.17 3,563
2021-06-24 $100.11 $100.11 $98.01 $98.01 $95.91 1,291
2021-06-23 $99.68 $100.02 $99.59 $99.59 $97.46 1,254
2021-06-22 $99.09 $99.46 $99.09 $99.46 $97.33 1,302
2021-06-21 $97.32 $99.10 $97.32 $99.10 $96.98 6,947
2021-06-18 $97.55 $97.55 $96.74 $96.90 $94.82 6,958
2021-06-17 $100.00 $100.00 $98.49 $98.84 $96.73 8,316
2021-06-16 $100.61 $101.29 $100.61 $101.03 $98.87 3,121
2021-06-15 $101.15 $101.78 $100.96 $101.52 $99.34 4,788
2021-06-14 $102.18 $102.18 $101.07 $101.31 $99.14 4,779
2021-06-11 $102.20 $102.44 $102.05 $102.44 $100.25 4,521
2021-06-10 $102.70 $102.75 $101.65 $101.65 $99.47 2,170
2021-06-09 $102.99 $103.11 $102.54 $102.55 $100.36 8,271
2021-06-08 $102.90 $103.56 $102.35 $103.49 $101.27 9,279
2021-06-07 $103.61 $103.61 $102.79 $102.95 $100.75 2,512
2021-06-04 $102.32 $102.91 $102.18 $102.91 $100.71 2,054
2021-06-03 $102.57 $102.61 $102.50 $102.50 $100.30 3,424
2021-06-02 $103.98 $103.98 $102.53 $102.62 $100.42 3,129
2021-06-01 $103.75 $103.75 $102.90 $103.27 $101.06 3,472
2021-05-28 $102.74 $102.74 $101.81 $102.29 $100.10 7,519
2021-05-27 $102.46 $102.53 $102.34 $102.53 $100.33 2,386
2021-05-26 $101.09 $101.53 $101.09 $101.49 $99.31 7,395
2021-05-25 $100.98 $100.98 $100.27 $100.27 $98.12 1,069
2021-05-24 $101.60 $101.72 $101.35 $101.39 $99.22 6,127
2021-05-21 $101.07 $101.91 $100.99 $101.02 $98.86 4,703
2021-05-20 $100.11 $100.54 $99.89 $100.54 $98.39 1,769
2021-05-19 $99.55 $100.24 $98.79 $100.22 $98.07 4,265
2021-05-18 $102.09 $102.11 $101.15 $101.15 $98.98 3,532
2021-05-17 $102.18 $102.36 $101.71 $102.36 $100.17 3,594
2021-05-14 $101.48 $102.22 $101.33 $102.22 $100.03 2,925
2021-05-13 $98.07 $100.38 $98.07 $100.21 $98.06 3,214
2021-05-12 $100.44 $100.67 $98.01 $98.07 $95.97 5,812
2021-05-11 $100.79 $101.62 $100.13 $101.10 $98.94 4,233
2021-05-10 $103.51 $104.26 $102.49 $102.49 $100.29 22,545
2021-05-07 $102.83 $103.46 $102.83 $103.46 $101.25 6,962
2021-05-06 $101.10 $102.17 $100.86 $102.17 $99.98 3,929
2021-05-05 $101.33 $101.67 $101.32 $101.32 $99.16 933
2021-05-04 $100.83 $100.83 $100.07 $100.77 $98.61 2,336
2021-05-03 $100.52 $101.22 $100.29 $100.86 $98.70 5,880
2021-04-30 $100.64 $100.64 $99.49 $99.49 $97.36 2,858
2021-04-29 $101.47 $101.47 $100.41 $100.83 $98.67 1,969
2021-04-28 $100.50 $100.50 $100.35 $100.42 $98.27 737
2021-04-27 $100.48 $100.52 $100.30 $100.52 $98.37 1,702
2021-04-26 $100.71 $100.71 $100.11 $100.11 $97.97 9,898
2021-04-23 $98.77 $100.12 $98.75 $99.87 $97.73 2,658
2021-04-22 $99.00 $99.31 $97.97 $98.08 $95.98 16,518
2021-04-21 $97.18 $98.85 $97.18 $98.84 $96.72 3,739
2021-04-20 $99.14 $99.14 $96.70 $97.20 $95.12 2,726
2021-04-19 $98.93 $99.15 $98.93 $99.15 $97.03 911
2021-04-16 $100.00 $100.21 $99.80 $100.13 $97.98 3,887
2021-04-15 $99.96 $99.96 $98.81 $99.41 $97.29 7,859
2021-04-14 $99.13 $99.68 $98.92 $98.92 $96.80 3,966
2021-04-13 $99.34 $99.40 $98.12 $98.51 $96.40 5,357
2021-04-12 $99.19 $99.58 $98.85 $99.20 $97.08 5,338
2021-04-09 $98.18 $99.07 $98.18 $99.07 $96.95 2,700
2021-04-08 $98.74 $98.74 $97.47 $98.37 $96.26 2,441
2021-04-07 $98.55 $98.55 $97.88 $98.00 $95.90 2,404
2021-04-06 $99.41 $99.41 $98.70 $98.71 $96.60 19,243
2021-04-05 $98.75 $99.00 $98.25 $99.00 $96.88 7,854
2021-04-01 $97.38 $97.95 $97.32 $97.95 $95.86 1,183
2021-03-31 $96.90 $97.24 $96.85 $96.86 $94.79 2,719
2021-03-30 $95.53 $96.72 $95.53 $96.41 $94.35 4,552
2021-03-29 $96.90 $96.90 $95.59 $95.59 $93.54 3,252
2021-03-26 $96.59 $96.96 $96.59 $96.96 $94.88 1,116
2021-03-25 $92.89 $94.83 $92.19 $94.83 $92.80 2,518
2021-03-24 $94.99 $95.23 $93.35 $93.35 $91.35 1,721
2021-03-23 $96.16 $96.16 $94.08 $94.22 $92.20 1,524
2021-03-22 $97.48 $97.48 $96.39 $96.74 $94.67 4,025
2021-03-19 $97.32 $97.86 $97.32 $97.62 $95.28 1,209
2021-03-18 $98.17 $99.16 $97.01 $97.09 $94.77 4,326
2021-03-17 $96.92 $98.25 $96.92 $98.18 $95.83 2,744
2021-03-16 $97.97 $98.04 $97.44 $97.74 $95.40 1,809
2021-03-15 $97.77 $98.42 $97.60 $98.42 $96.07 3,670
2021-03-12 $97.54 $97.92 $97.22 $97.92 $95.58 2,278
2021-03-11 $96.75 $97.35 $96.62 $97.17 $94.85 12,720
2021-03-10 $95.25 $96.02 $95.25 $96.01 $93.71 3,508
2021-03-09 $94.62 $95.10 $94.58 $94.58 $92.31 1,532
2021-03-08 $93.45 $94.50 $93.45 $94.05 $91.80 12,240
2021-03-05 $91.95 $93.02 $90.42 $93.02 $90.79 1,807
2021-03-04 $91.63 $92.12 $89.96 $90.58 $88.41 1,569
2021-03-03 $93.50 $93.58 $92.75 $92.75 $90.53 2,984
2021-03-02 $93.63 $93.85 $93.25 $93.25 $91.02 1,650
2021-03-01 $93.40 $94.38 $93.40 $94.04 $91.79 1,792
2021-02-26 $91.82 $92.39 $90.67 $91.59 $89.40 42,086
2021-02-25 $92.88 $92.88 $91.70 $91.75 $89.56 3,063
2021-02-24 $92.85 $94.27 $92.85 $94.27 $92.01 3,323
2021-02-23 $91.79 $92.66 $91.79 $92.66 $90.45 821
2021-02-22 $92.37 $93.49 $92.37 $92.83 $90.61 3,202
2021-02-19 $92.97 $92.97 $92.77 $92.77 $90.55 1,554
2021-02-18 $91.27 $91.68 $91.27 $91.68 $89.49 583
2021-02-17 $92.26 $92.51 $92.13 $92.50 $90.29 1,781
2021-02-16 $93.64 $93.64 $92.84 $92.84 $90.62 2,481
2021-02-12 $91.94 $93.00 $91.94 $93.00 $90.78 2,304
2021-02-11 $92.27 $92.49 $92.27 $92.49 $90.28 479
2021-02-10 $92.89 $92.89 $92.22 $92.22 $90.01 11,526
2021-02-09 $92.45 $92.72 $92.19 $92.52 $90.31 1,618
2021-02-08 $90.58 $92.20 $90.58 $92.20 $89.99 1,796
2021-02-05 $90.08 $90.39 $89.80 $90.38 $88.22 5,210
2021-02-04 $89.36 $89.67 $89.36 $89.62 $87.47 2,097
2021-02-03 $88.64 $88.64 $87.89 $88.37 $86.25 3,393
2021-02-02 $88.39 $88.41 $88.24 $88.30 $86.19 3,832
2021-02-01 $87.19 $87.53 $86.65 $87.53 $85.44 3,294
2021-01-29 $86.95 $86.95 $85.91 $86.10 $84.04 1,906
2021-01-28 $87.98 $87.98 $87.42 $87.52 $85.43 6,278
2021-01-27 $88.15 $88.15 $86.92 $87.14 $85.05 5,526
2021-01-26 $89.14 $89.34 $89.14 $89.32 $87.18 2,524
2021-01-25 $90.25 $90.25 $89.16 $89.65 $87.50 2,425
2021-01-22 $88.61 $89.89 $88.61 $89.89 $87.74 2,151
2021-01-21 $89.93 $89.97 $89.53 $89.71 $87.57 1,357
2021-01-20 $89.38 $89.81 $89.36 $89.76 $87.62 6,068
2021-01-19 $88.76 $89.05 $88.76 $89.05 $86.92 4,235
2021-01-15 $88.58 $88.58 $87.53 $88.26 $86.15 894
2021-01-14 $88.64 $89.63 $88.64 $89.15 $87.02 2,123
2021-01-13 $88.81 $88.81 $88.43 $88.43 $86.32 1,745
2021-01-12 $88.93 $89.15 $88.75 $89.15 $87.02 4,884
2021-01-11 $88.05 $88.13 $87.93 $88.02 $85.91 2,348
2021-01-08 $88.48 $88.48 $87.30 $87.62 $85.52 1,087
2021-01-07 $87.87 $88.31 $87.87 $88.22 $86.11 3,786
2021-01-06 $86.21 $87.34 $86.21 $86.84 $84.76 5,198
2021-01-05 $84.30 $84.44 $84.04 $84.04 $82.03 1,560
2021-01-04 $83.86 $83.86 $82.35 $82.85 $80.87 1,625
2020-12-31 $83.00 $83.72 $83.00 $83.64 $81.64 2,433
2020-12-30 $83.55 $83.60 $83.32 $83.51 $81.51 8,897
2020-12-29 $83.02 $83.04 $82.68 $82.90 $80.91 5,180
2020-12-28 $83.96 $84.11 $83.75 $83.75 $81.75 2,463
2020-12-24 $83.53 $83.76 $83.42 $83.76 $81.76 1,000
2020-12-23 $83.92 $84.14 $83.92 $84.06 $81.60 1,130
2020-12-22 $83.31 $83.62 $83.26 $83.56 $81.13 2,277
2020-12-21 $82.97 $83.30 $82.97 $83.30 $80.87 1,533
2020-12-18 $83.96 $83.98 $83.67 $83.67 $81.23 930
2020-12-17 $83.42 $83.77 $83.42 $83.77 $81.33 5,168
2020-12-16 $83.02 $83.25 $83.02 $83.10 $80.68 1,302
2020-12-15 $81.93 $83.09 $81.93 $83.07 $80.65 1,462
2020-12-14 $82.89 $82.89 $81.70 $81.70 $79.32 3,641
2020-12-11 $82.12 $82.12 $81.76 $81.76 $79.38 894
2020-12-10 $81.93 $82.10 $81.93 $82.10 $79.71 2,828
2020-12-09 $82.53 $82.96 $82.01 $82.15 $79.75 6,383
2020-12-08 $81.50 $82.62 $81.50 $82.62 $80.21 4,016
2020-12-07 $81.89 $82.09 $81.89 $82.09 $79.69 1,297
2020-12-04 $81.50 $82.21 $81.50 $82.21 $79.81 7,210
2020-12-03 $81.22 $81.27 $80.96 $80.96 $78.60 3,436
2020-12-02 $80.43 $80.67 $80.43 $80.67 $78.31 635
2020-12-01 $80.53 $80.90 $80.53 $80.74 $78.39 3,727
2020-11-30 $80.09 $80.13 $79.93 $79.93 $77.60 10,439
2020-11-27 $80.69 $80.84 $80.69 $80.84 $78.48 653
2020-11-25 $80.65 $80.65 $80.37 $80.54 $78.19 1,418
2020-11-24 $80.61 $80.97 $80.61 $80.92 $78.56 9,414
2020-11-23 $79.00 $79.82 $79.00 $79.82 $77.49 486
2020-11-20 $78.69 $78.87 $78.69 $78.83 $76.53 1,583
2020-11-19 $78.89 $78.99 $78.37 $78.99 $76.69 5,305
2020-11-18 $79.33 $79.33 $78.67 $78.67 $76.38 1,699
2020-11-17 $79.12 $79.54 $78.94 $79.35 $77.03 4,401
2020-11-16 $78.88 $79.53 $78.88 $79.46 $77.14 3,841
2020-11-13 $77.68 $78.12 $77.55 $78.04 $75.76 4,780
2020-11-12 $77.68 $77.68 $76.62 $76.62 $74.39 250
2020-11-11 $77.69 $77.71 $77.61 $77.71 $75.44 378
2020-11-10 $77.51 $77.57 $77.39 $77.39 $75.13 666
2020-11-09 $78.17 $78.20 $76.65 $76.65 $74.41 3,789
2020-11-06 $76.28 $76.28 $75.98 $76.02 $73.80 733
2020-11-05 $76.57 $76.67 $76.55 $76.55 $74.32 635
2020-11-04 $75.21 $75.21 $74.84 $74.84 $72.66 718
2020-11-03 $74.13 $74.39 $73.82 $74.39 $72.22 2,887
2020-11-02 $71.52 $72.57 $71.52 $72.57 $70.45 25,142
2020-10-30 $70.93 $71.16 $70.93 $70.95 $68.88 1,747
2020-10-29 $71.54 $72.13 $71.34 $71.85 $69.76 69,245
2020-10-28 $71.52 $71.66 $71.34 $71.34 $69.26 780
2020-10-27 $73.63 $73.65 $73.37 $73.37 $71.23 612
2020-10-26 $73.48 $74.09 $73.48 $74.09 $71.93 634
2020-10-23 $75.36 $75.53 $74.94 $75.53 $73.33 6,465
2020-10-22 $74.48 $75.10 $74.33 $75.09 $72.89 27,635
2020-10-21 $74.67 $74.67 $74.67 $74.67 $72.49 2,088
2020-10-20 $74.97 $75.57 $74.97 $75.06 $72.87 805
2020-10-19 $75.65 $75.83 $74.69 $74.69 $72.51 1,634
2020-10-16 $75.92 $76.00 $75.67 $75.67 $73.46 1,438
2020-10-15 $74.71 $75.77 $74.71 $75.77 $73.56 1,411
2020-10-14 $76.01 $76.01 $75.37 $75.37 $73.17 2,872
2020-10-13 $75.65 $75.92 $75.56 $75.79 $73.58 5,967
2020-10-12 $76.27 $76.27 $76.12 $76.12 $73.90 389
2020-10-09 $75.04 $75.56 $75.04 $75.41 $73.21 1,250
2020-10-08 $74.91 $74.99 $74.70 $74.93 $72.74 8,531
2020-10-07 $74.04 $74.29 $74.04 $74.29 $72.12 1,020
2020-10-06 $73.81 $73.88 $72.98 $72.98 $70.85 1,045
2020-10-05 $72.16 $73.59 $72.16 $73.51 $71.36 1,445
2020-10-02 $70.22 $71.88 $70.22 $71.88 $69.79 1,040
2020-10-01 $71.61 $71.61 $71.47 $71.57 $69.48 1,196
2020-09-30 $71.18 $71.18 $71.18 $71.18 $69.11 154
2020-09-29 $70.66 $70.72 $70.66 $70.72 $68.66 1,119
2020-09-28 $70.85 $71.00 $70.83 $70.92 $68.86 2,020
2020-09-25 $67.97 $69.53 $67.97 $69.52 $67.49 1,423
2020-09-24 $68.02 $69.55 $68.00 $68.80 $66.80 7,504
2020-09-23 $69.96 $70.29 $68.63 $68.63 $66.62 3,334
2020-09-22 $69.58 $70.05 $69.26 $69.98 $67.94 5,718
2020-09-21 $68.95 $69.52 $68.90 $69.52 $67.49 4,421
2020-09-18 $71.00 $71.54 $71.00 $71.44 $69.13 1,686
2020-09-17 $71.44 $71.92 $71.44 $71.83 $69.50 841
2020-09-16 $72.77 $72.77 $72.20 $72.20 $69.86 1,131
2020-09-15 $72.10 $72.10 $72.10 $72.10 $69.76 97
2020-09-14 $71.87 $72.23 $71.87 $72.16 $69.82 3,186
2020-09-11 $71.40 $71.47 $70.52 $71.00 $68.70 3,010
2020-09-10 $71.18 $71.18 $71.00 $71.07 $68.76 925
2020-09-09 $71.81 $72.16 $71.77 $72.02 $69.69 4,672
2020-09-08 $71.29 $71.62 $70.94 $70.94 $68.65 1,306
2020-09-04 $73.92 $73.92 $71.67 $72.81 $70.45 2,465
2020-09-03 $74.36 $74.36 $73.06 $73.06 $70.70 3,480
2020-09-02 $74.92 $75.52 $74.92 $75.52 $73.08 892
2020-09-01 $73.94 $74.25 $73.94 $74.25 $71.85 3,206
2020-08-31 $73.85 $74.09 $73.84 $73.94 $71.55 2,984
2020-08-28 $74.15 $74.30 $74.15 $74.30 $71.89 2,638
2020-08-27 $74.30 $74.30 $74.10 $74.10 $71.70 608
2020-08-26 $73.86 $73.99 $73.82 $73.99 $71.60 2,919
2020-08-25 $74.16 $74.16 $73.55 $73.94 $71.55 6,949
2020-08-24 $74.00 $74.00 $73.57 $73.98 $71.58 5,229
2020-08-21 $72.88 $73.22 $72.88 $73.22 $70.85 2,888
2020-08-20 $73.32 $73.36 $73.28 $73.28 $70.91 3,044
2020-08-19 $74.00 $74.25 $73.69 $73.69 $71.30 988
2020-08-18 $73.97 $73.97 $73.69 $73.69 $71.31 973
2020-08-17 $74.09 $74.51 $74.09 $74.25 $71.85 4,994
2020-08-14 $74.00 $74.05 $74.00 $74.04 $71.64 1,773
2020-08-13 $74.25 $74.25 $73.96 $73.96 $71.57 3,350
2020-08-12 $74.00 $74.33 $74.00 $74.33 $71.92 2,925
2020-08-11 $74.00 $74.40 $73.47 $73.47 $71.09 2,682
2020-08-10 $73.65 $73.65 $73.65 $73.65 $71.27 193
2020-08-07 $72.66 $73.21 $72.66 $73.21 $70.84 837
2020-08-06 $72.20 $72.44 $72.19 $72.41 $70.06 1,665
2020-08-05 $72.25 $72.60 $72.25 $72.60 $70.25 1,878
2020-08-04 $71.43 $71.90 $71.43 $71.90 $69.57 1,128
2020-08-03 $71.54 $71.81 $71.54 $71.75 $69.42 5,707
2020-07-31 $70.08 $70.60 $70.08 $70.60 $68.31 466
2020-07-30 $70.78 $70.90 $70.78 $70.90 $68.61 595
2020-07-29 $70.73 $71.25 $70.73 $71.14 $68.83 2,936
2020-07-28 $70.64 $70.64 $69.90 $69.90 $67.63 1,239
2020-07-27 $69.83 $70.57 $69.83 $70.57 $68.28 1,813
2020-07-24 $70.33 $70.33 $69.83 $69.83 $67.56 650
2020-07-23 $71.00 $71.00 $70.25 $70.45 $68.17 779
2020-07-22 $70.43 $70.48 $70.43 $70.48 $68.20 443
2020-07-21 $69.95 $70.36 $69.95 $70.08 $67.81 5,700
2020-07-20 $69.24 $69.46 $69.24 $69.46 $67.21 5,800
2020-07-17 $69.50 $69.57 $69.47 $69.57 $67.32 1,187
2020-07-16 $69.39 $69.40 $69.19 $69.40 $67.16 1,578
2020-07-15 $69.49 $69.50 $68.89 $69.50 $67.25 2,492
2020-07-14 $67.60 $68.10 $67.60 $68.10 $65.89 1,600
2020-07-13 $68.06 $68.50 $67.10 $67.10 $64.93 5,448
2020-07-10 $66.97 $67.56 $66.97 $67.56 $65.37 2,800
2020-07-09 $67.24 $67.24 $66.00 $66.58 $64.42 3,000
2020-07-08 $67.15 $67.39 $66.97 $67.39 $65.20 2,444
2020-07-07 $67.45 $67.61 $67.12 $67.12 $64.94 738
2020-07-06 $68.08 $68.32 $67.83 $67.97 $65.77 4,152
2020-07-02 $67.97 $68.14 $67.05 $67.05 $64.88 2,699
2020-07-01 $67.40 $67.40 $66.77 $66.80 $64.64 2,100
2020-06-30 $66.31 $67.57 $66.31 $67.57 $65.38 2,197
2020-06-29 $65.77 $66.35 $65.77 $66.33 $64.19 869
2020-06-26 $66.54 $66.54 $65.32 $65.32 $62.91 1,626
2020-06-25 $65.21 $66.55 $65.21 $66.55 $64.10 7,813
2020-06-24 $67.40 $67.40 $65.35 $65.77 $63.34 13,371
2020-06-23 $67.87 $68.26 $67.74 $67.74 $65.24 2,707
2020-06-22 $66.90 $67.65 $66.90 $67.58 $65.09 2,137
2020-06-19 $67.94 $67.94 $66.83 $67.36 $64.87 5,900
2020-06-18 $67.45 $67.49 $67.30 $67.47 $64.98 1,400
2020-06-17 $68.41 $68.41 $67.66 $67.74 $65.24 2,023
2020-06-16 $68.46 $68.46 $67.98 $68.15 $65.64 1,700
2020-06-15 $65.36 $66.95 $65.36 $66.74 $64.28 2,000
2020-06-12 $65.14 $67.07 $65.00 $65.94 $63.50 3,996
2020-06-11 $67.37 $67.40 $65.03 $65.14 $62.74 2,019
2020-06-10 $71.03 $71.03 $69.77 $69.84 $67.26 6,203
2020-06-09 $71.51 $71.51 $70.95 $71.21 $68.58 2,189
2020-06-08 $71.39 $72.14 $71.39 $72.14 $69.48 9,322
2020-06-05 $71.23 $71.81 $71.23 $71.31 $68.68 1,300
2020-06-04 $68.35 $69.15 $68.35 $69.15 $66.60 1,460
2020-06-03 $68.07 $69.04 $68.07 $68.94 $66.40 6,385
2020-06-02 $67.28 $67.46 $67.17 $67.39 $64.91 841
2020-06-01 $66.62 $67.28 $66.62 $67.00 $64.53 4,119
2020-05-29 $66.84 $66.84 $66.36 $66.80 $64.33 2,000
2020-05-28 $68.14 $68.14 $66.88 $66.88 $64.42 2,268
2020-05-27 $66.71 $67.81 $66.71 $67.81 $65.31 1,538
2020-05-26 $65.63 $66.20 $65.63 $65.76 $63.34 10,029
2020-05-22 $63.51 $63.91 $63.51 $63.91 $61.56 1,000
2020-05-21 $64.06 $64.06 $63.86 $63.86 $61.51 1,700
2020-05-20 $64.47 $64.47 $64.00 $64.06 $61.70 1,000
2020-05-19 $63.91 $63.91 $62.82 $62.82 $60.50 3,213
2020-05-18 $62.96 $63.90 $62.96 $63.85 $61.50 3,400
2020-05-15 $60.02 $60.93 $60.00 $60.71 $58.47 8,925
2020-05-14 $58.27 $60.25 $57.95 $60.25 $58.03 2,097
2020-05-13 $60.78 $60.78 $59.34 $59.59 $57.39 2,300
2020-05-12 $62.75 $62.75 $61.54 $61.54 $59.27 2,500
2020-05-11 $63.01 $63.72 $62.83 $63.41 $61.07 3,863
2020-05-08 $62.62 $63.85 $62.62 $63.85 $61.50 12,016
2020-05-07 $62.12 $62.20 $61.85 $61.85 $59.57 4,500
2020-05-06 $62.11 $62.11 $61.13 $61.13 $58.87 1,700
2020-05-05 $62.30 $62.82 $61.82 $61.82 $59.54 7,808
2020-05-04 $60.39 $61.38 $60.39 $61.38 $59.11 11,570
2020-05-01 $61.94 $61.94 $61.20 $61.37 $59.11 2,700
2020-04-30 $64.78 $64.78 $63.40 $63.57 $61.23 11,062
2020-04-29 $64.46 $65.50 $64.46 $65.35 $62.94 4,100
2020-04-28 $63.75 $63.75 $62.77 $63.03 $60.70 5,502
2020-04-27 $60.99 $62.44 $60.99 $62.33 $60.04 5,504
2020-04-24 $59.33 $60.18 $59.33 $60.18 $57.96 1,122
2020-04-23 $59.30 $60.09 $59.28 $59.28 $57.09 3,800
2020-04-22 $58.91 $59.15 $58.71 $58.90 $56.73 3,888
2020-04-21 $58.72 $58.73 $58.00 $58.14 $55.99 1,969
2020-04-20 $59.93 $60.05 $59.60 $59.88 $57.67 2,600
2020-04-17 $60.11 $60.71 $59.99 $60.71 $58.47 4,915
2020-04-16 $58.77 $58.77 $57.67 $58.36 $56.21 2,839
2020-04-15 $59.26 $59.26 $58.46 $58.64 $56.48 3,900
2020-04-14 $61.68 $61.76 $60.50 $61.24 $58.98 6,300
2020-04-13 $61.87 $61.87 $59.70 $60.29 $58.06 11,791
2020-04-09 $62.70 $62.80 $61.66 $62.22 $59.92 20,200
2020-04-08 $58.34 $60.33 $58.30 $60.07 $57.86 10,700
2020-04-07 $58.98 $59.72 $57.39 $57.51 $55.39 6,703
2020-04-06 $54.39 $57.24 $54.39 $56.86 $54.76 18,865
2020-04-03 $53.08 $53.08 $51.68 $52.27 $50.35 24,100
2020-04-02 $53.10 $54.22 $52.79 $53.88 $51.90 4,254
2020-04-01 $54.08 $54.58 $53.00 $53.28 $51.32 5,564
2020-03-31 $56.74 $57.51 $56.07 $56.51 $54.43 22,588
2020-03-30 $56.11 $57.31 $55.97 $57.31 $55.20 26,159
2020-03-27 $56.38 $57.06 $55.81 $55.86 $53.80 15,707
2020-03-26 $55.84 $58.41 $55.84 $58.41 $56.26 33,698
2020-03-25 $53.88 $56.62 $53.31 $55.03 $53.00 18,998
2020-03-24 $50.96 $53.46 $50.96 $53.46 $51.48 20,092
2020-03-23 $47.36 $49.04 $47.19 $48.08 $46.31 11,107
2020-03-20 $53.12 $53.50 $49.52 $49.92 $47.77 80,309
2020-03-19 $50.55 $53.08 $49.41 $52.50 $50.24 14,836
2020-03-18 $51.53 $52.07 $49.08 $50.27 $48.10 25,057
2020-03-17 $54.19 $56.26 $53.10 $55.56 $53.16 139,783
2020-03-16 $55.33 $56.36 $53.50 $53.56 $51.25 19,900
2020-03-13 $59.01 $60.82 $57.33 $60.82 $58.20 13,582
2020-03-12 $58.60 $58.60 $56.11 $56.14 $53.72 20,830
2020-03-11 $63.95 $64.23 $61.62 $62.44 $59.74 15,841
2020-03-10 $65.40 $65.93 $62.82 $65.93 $63.09 9,960
2020-03-09 $67.97 $67.97 $63.25 $63.25 $60.52 19,490
2020-03-06 $68.50 $69.74 $68.20 $69.60 $66.60 7,907
2020-03-05 $71.50 $71.50 $70.34 $70.74 $67.69 5,100
2020-03-04 $72.45 $73.67 $71.76 $73.67 $70.49 26,437
2020-03-03 $73.01 $74.14 $70.53 $71.09 $68.03 4,076
2020-03-02 $70.71 $72.80 $70.17 $72.80 $69.66 8,501
2020-02-28 $69.45 $70.53 $69.00 $69.97 $66.95 145,711
2020-02-27 $72.93 $74.06 $71.54 $71.64 $68.55 19,817
2020-02-26 $75.64 $75.99 $74.23 $74.27 $71.07 5,587
2020-02-25 $78.13 $78.13 $75.07 $75.08 $71.84 8,568
2020-02-24 $77.83 $78.07 $77.62 $77.77 $74.42 5,773
2020-02-21 $80.65 $80.65 $80.17 $80.32 $76.86 10,053
2020-02-20 $81.02 $81.35 $80.62 $81.14 $77.64 3,617
2020-02-19 $81.24 $81.43 $81.21 $81.33 $77.82 3,120
2020-02-18 $81.21 $81.21 $80.70 $80.87 $77.39 4,902
2020-02-14 $81.83 $81.83 $81.25 $81.36 $77.86 5,470
2020-02-13 $81.40 $81.70 $81.40 $81.62 $78.10 2,800
2020-02-12 $81.54 $81.60 $81.44 $81.60 $78.08 4,323
2020-02-11 $80.64 $81.19 $80.64 $81.02 $77.53 4,994
2020-02-10 $79.76 $80.38 $79.76 $80.38 $76.91 3,531
2020-02-07 $80.66 $80.66 $80.08 $80.17 $76.71 5,122
2020-02-06 $81.37 $81.40 $81.04 $81.04 $77.55 2,800
2020-02-05 $80.67 $81.33 $80.67 $81.23 $77.73 3,841
2020-02-04 $79.99 $80.15 $79.88 $79.88 $76.44 6,047
2020-02-03 $79.12 $79.16 $78.82 $78.85 $75.45 1,433
2020-01-31 $79.99 $79.99 $78.31 $78.36 $74.98 8,772
2020-01-30 $79.70 $80.38 $79.63 $80.38 $76.92 1,556
2020-01-29 $80.82 $80.82 $80.26 $80.26 $76.80 1,275
2020-01-28 $80.13 $80.68 $80.13 $80.62 $77.14 7,887
2020-01-27 $79.65 $80.14 $79.52 $79.84 $76.40 8,569
2020-01-24 $81.47 $81.47 $80.65 $80.99 $77.50 6,300
2020-01-23 $81.74 $82.10 $81.27 $82.02 $78.49 3,178
2020-01-22 $82.22 $82.24 $81.94 $81.94 $78.41 3,558
2020-01-21 $82.17 $82.17 $81.80 $81.84 $78.31 7,062
2020-01-17 $82.50 $82.53 $82.36 $82.48 $78.92 5,900
2020-01-16 $82.03 $82.41 $82.03 $82.41 $78.85 7,368
2020-01-15 $81.45 $81.92 $81.45 $81.60 $78.08 5,647
2020-01-14 $81.55 $82.07 $81.55 $81.71 $78.18 3,793
2020-01-13 $81.29 $81.62 $81.09 $81.62 $78.10 6,203
2020-01-10 $81.58 $81.58 $81.05 $81.05 $77.56 2,290
2020-01-09 $81.62 $81.62 $81.31 $81.42 $77.91 10,069
2020-01-08 $81.35 $81.55 $81.15 $81.20 $77.69 3,400
2020-01-07 $80.97 $81.10 $80.93 $80.93 $77.44 1,500
2020-01-06 $80.64 $81.02 $80.64 $81.02 $77.52 6,270
2020-01-03 $81.01 $81.24 $80.71 $81.14 $77.65 54,393
2020-01-02 $81.85 $81.85 $81.11 $81.59 $78.07 4,566
2019-12-31 $81.12 $81.33 $81.12 $81.25 $77.75 3,294
2019-12-30 $81.38 $81.39 $81.02 $81.14 $77.64 67,960
2019-12-27 $81.88 $81.88 $81.32 $81.36 $77.85 8,012
2019-12-26 $81.77 $81.77 $81.40 $81.52 $78.01 8,705
2019-12-24 $81.39 $81.48 $81.35 $81.48 $77.96 3,600
2019-12-23 $81.76 $81.76 $81.39 $81.39 $77.88 10,104
2019-12-20 $81.47 $81.66 $81.39 $81.55 $78.03 4,767
2019-12-19 $81.28 $81.49 $81.27 $81.45 $77.57 11,645
2019-12-18 $81.43 $81.43 $81.40 $81.43 $77.55 1,200
2019-12-17 $81.14 $81.42 $81.14 $81.42 $77.55 2,828
2019-12-16 $81.53 $81.54 $81.16 $81.16 $77.30 2,229
2019-12-13 $81.06 $81.06 $80.70 $80.70 $76.86 2,011
2019-12-12 $80.86 $81.15 $80.86 $81.09 $77.24 1,400
2019-12-11 $80.01 $80.13 $79.96 $80.13 $76.32 886
2019-12-10 $79.79 $80.02 $79.77 $79.77 $75.98 3,847
2019-12-09 $79.85 $79.91 $79.82 $79.82 $76.03 1,202
2019-12-06 $79.98 $80.20 $79.96 $79.96 $76.15 2,096
2019-12-05 $79.11 $79.19 $79.11 $79.19 $75.43 400
2019-12-04 $78.81 $79.18 $78.81 $78.92 $75.17 4,950
2019-12-03 $78.19 $78.30 $77.94 $78.30 $74.57 4,184
2019-12-02 $79.11 $79.22 $78.89 $78.89 $75.14 9,500
2019-11-29 $79.90 $80.00 $79.60 $79.60 $75.82 4,368
2019-11-27 $80.06 $80.12 $79.92 $80.10 $76.29 3,716
2019-11-26 $79.50 $79.87 $79.50 $79.76 $75.97 2,472
2019-11-25 $79.05 $79.65 $79.01 $79.61 $75.82 2,900
2019-11-22 $78.71 $78.71 $78.43 $78.60 $74.86 3,658
2019-11-21 $78.75 $78.75 $78.26 $78.40 $74.67 9,500
2019-11-20 $79.17 $79.18 $78.72 $78.72 $74.98 16,025
2019-11-19 $78.82 $79.16 $78.82 $79.01 $75.25 1,800
2019-11-18 $79.17 $79.17 $79.00 $79.01 $75.26 25,091
2019-11-15 $79.16 $79.21 $79.06 $79.12 $75.35 6,351
2019-11-14 $78.64 $78.82 $78.64 $78.77 $75.02 11,700
2019-11-13 $78.41 $78.80 $78.41 $78.64 $74.90 3,571
2019-11-12 $78.99 $78.99 $78.88 $78.88 $75.13 1,400
2019-11-11 $78.74 $78.82 $78.74 $78.78 $75.03 2,600
2019-11-08 $78.57 $78.86 $78.57 $78.86 $75.11 1,481
2019-11-07 $79.23 $79.23 $78.66 $78.70 $74.96 1,423
2019-11-06 $78.69 $78.69 $78.48 $78.63 $74.89 1,319
2019-11-05 $78.87 $78.87 $78.74 $78.74 $75.00 949
2019-11-04 $78.59 $78.67 $78.47 $78.65 $74.91 7,637
2019-11-01 $77.63 $78.10 $77.63 $78.10 $74.39 2,016
2019-10-31 $77.43 $77.43 $76.63 $77.00 $73.34 1,789
2019-10-30 $77.45 $77.63 $77.45 $77.61 $73.92 1,500
2019-10-29 $77.85 $78.04 $77.84 $77.84 $74.14 4,100
2019-10-28 $77.50 $77.50 $77.41 $77.41 $73.73 3,000
2019-10-25 $76.75 $77.09 $76.75 $76.97 $73.31 1,900
2019-10-24 $76.23 $76.51 $76.23 $76.48 $72.84 2,316
2019-10-23 $76.20 $76.35 $76.18 $76.33 $72.70 1,482
2019-10-22 $76.40 $76.64 $76.34 $76.34 $72.71 4,419
2019-10-21 $76.18 $76.50 $76.18 $76.37 $72.74 2,255
2019-10-18 $75.88 $75.94 $75.84 $75.84 $72.23 1,200
2019-10-17 $76.04 $76.10 $75.77 $75.99 $72.37 5,175
2019-10-16 $75.84 $75.84 $75.51 $75.52 $71.93 2,711
2019-10-15 $75.75 $75.79 $75.59 $75.59 $72.00 1,200
2019-10-14 $74.90 $74.95 $74.85 $74.85 $71.29 2,900
2019-10-11 $75.23 $75.64 $75.13 $75.13 $71.55 1,500
2019-10-10 $74.09 $74.27 $73.91 $74.04 $70.52 3,600
2019-10-09 $73.56 $73.71 $73.39 $73.60 $70.10 7,620
2019-10-08 $73.06 $73.40 $72.98 $72.98 $69.51 2,100
2019-10-07 $74.40 $74.65 $74.30 $74.30 $70.77 2,931
2019-10-04 $73.75 $74.53 $73.75 $74.53 $70.99 2,100
2019-10-03 $73.28 $73.52 $72.51 $73.52 $70.02 2,169
2019-10-02 $73.79 $73.79 $73.00 $73.29 $69.80 1,700
2019-10-01 $76.15 $76.21 $74.41 $74.53 $70.98 4,963
2019-09-30 $75.51 $75.80 $75.44 $75.64 $72.04 5,857
2019-09-27 $76.00 $76.00 $75.11 $75.22 $71.65 4,729
2019-09-26 $76.09 $76.09 $75.55 $75.69 $72.09 7,929
2019-09-25 $75.69 $76.09 $75.69 $76.09 $72.47 400
2019-09-24 $76.28 $76.33 $75.27 $75.36 $71.78 4,928
2019-09-23 $75.86 $76.40 $75.86 $76.16 $72.54 3,571
2019-09-20 $76.55 $76.61 $76.05 $76.13 $72.51 8,600
2019-09-19 $76.83 $76.92 $76.35 $76.35 $72.72 2,003
2019-09-18 $76.51 $76.61 $76.21 $76.54 $72.90 1,900
2019-09-17 $76.82 $76.82 $76.51 $76.78 $73.13 2,444
2019-09-16 $76.69 $76.91 $76.69 $76.81 $73.16 2,060
2019-09-13 $77.32 $77.50 $77.19 $77.26 $73.36 2,408
2019-09-12 $77.14 $77.24 $76.65 $77.04 $73.15 3,155
2019-09-11 $76.28 $76.93 $75.91 $76.93 $73.05 3,457
2019-09-10 $75.60 $75.96 $75.35 $75.96 $72.13 2,107
2019-09-09 $75.23 $75.71 $75.23 $75.65 $71.84 3,772
2019-09-06 $75.25 $75.37 $75.00 $75.00 $71.21 4,375
2019-09-05 $74.64 $75.32 $74.64 $75.00 $71.22 6,909
2019-09-04 $73.61 $73.64 $73.36 $73.60 $69.88 2,614
2019-09-03 $73.20 $73.20 $72.58 $72.82 $69.14 3,905
2019-08-30 $74.09 $74.09 $73.49 $73.74 $70.02 4,400
2019-08-29 $73.57 $73.87 $73.37 $73.72 $70.01 6,041
2019-08-28 $71.64 $72.60 $71.64 $72.56 $68.90 7,741
2019-08-27 $72.72 $72.72 $71.84 $71.92 $68.29 2,054
2019-08-26 $72.01 $72.38 $72.01 $72.34 $68.69 3,480
2019-08-23 $73.67 $73.86 $71.55 $71.58 $67.97 6,181
2019-08-22 $74.07 $74.25 $73.58 $74.00 $70.27 3,560
2019-08-21 $73.89 $73.99 $73.74 $73.89 $70.16 10,741
2019-08-20 $73.65 $73.65 $73.23 $73.23 $69.53 1,657
2019-08-19 $73.92 $74.11 $73.92 $73.96 $70.23 1,901
2019-08-16 $72.35 $73.11 $72.35 $73.11 $69.42 5,899
2019-08-15 $72.01 $72.03 $71.37 $71.77 $68.15 23,835
2019-08-14 $72.82 $72.86 $71.84 $71.86 $68.24 3,610
2019-08-13 $72.86 $74.71 $72.86 $74.02 $70.28 7,448
2019-08-12 $73.57 $73.57 $72.91 $73.11 $69.42 7,804
2019-08-09 $74.34 $74.41 $73.82 $74.10 $70.37 5,803
2019-08-08 $73.96 $74.85 $73.96 $74.85 $71.07 3,094
2019-08-07 $72.58 $73.58 $72.18 $73.49 $69.79 8,313
2019-08-06 $73.18 $73.55 $72.64 $73.52 $69.81 10,370
2019-08-05 $73.75 $73.75 $72.54 $72.79 $69.12 5,772
2019-08-02 $74.86 $75.08 $74.43 $74.87 $71.09 4,308
2019-08-01 $76.97 $77.33 $75.54 $75.54 $71.73 4,836
2019-07-31 $77.54 $77.76 $76.91 $76.91 $73.03 2,511
2019-07-30 $76.91 $77.45 $76.90 $77.45 $73.54 3,047
2019-07-29 $77.62 $77.62 $77.26 $77.33 $73.43 2,766
2019-07-26 $77.40 $77.79 $77.40 $77.72 $73.80 2,613
2019-07-25 $77.54 $77.58 $77.09 $77.09 $73.20 4,085
2019-07-24 $77.19 $77.76 $77.14 $77.76 $73.84 2,457
2019-07-23 $76.49 $76.82 $76.32 $76.82 $72.95 6,227
2019-07-22 $76.58 $76.58 $76.25 $76.25 $72.41 4,532
2019-07-19 $76.75 $76.85 $76.38 $76.38 $72.53 23,091
2019-07-18 $76.08 $76.49 $76.06 $76.44 $72.58 5,898
2019-07-17 $76.59 $76.62 $76.23 $76.23 $72.39 5,163
2019-07-16 $76.96 $77.01 $76.71 $76.86 $72.98 16,981
2019-07-15 $77.07 $77.07 $76.61 $76.78 $72.90 7,772
2019-07-12 $76.48 $77.09 $76.46 $77.02 $73.13 5,495
2019-07-11 $76.36 $76.36 $75.91 $76.19 $72.35 6,120
2019-07-10 $76.48 $76.66 $76.22 $76.29 $72.44 4,989
2019-07-09 $76.15 $76.23 $76.01 $76.23 $72.38 4,690
2019-07-08 $76.69 $76.69 $76.35 $76.37 $72.52 3,025
2019-07-05 $76.36 $76.94 $76.36 $76.81 $72.94 1,824
2019-07-03 $76.37 $76.73 $76.37 $76.73 $72.86 3,000
2019-07-02 $76.22 $76.36 $75.95 $76.12 $72.28 2,301
2019-07-01 $76.56 $76.56 $76.02 $76.35 $72.49 1,523
2019-06-28 $75.47 $75.92 $75.47 $75.92 $72.09 2,000
2019-06-27 $74.65 $75.20 $74.65 $75.20 $71.41 2,243
2019-06-26 $75.04 $75.04 $74.54 $74.54 $70.78 1,976
2019-06-25 $74.91 $75.06 $74.64 $74.64 $70.88 2,751
2019-06-24 $75.46 $75.46 $75.04 $75.04 $71.25 4,234
2019-06-21 $75.85 $75.85 $75.35 $75.48 $71.67 6,805
2019-06-20 $76.44 $76.44 $75.67 $76.20 $72.02 6,167
2019-06-19 $75.47 $75.68 $75.45 $75.66 $71.50 6,173
2019-06-18 $75.07 $75.67 $75.07 $75.32 $71.19 1,295
2019-06-17 $74.73 $74.73 $74.55 $74.55 $70.46 2,088
2019-06-14 $74.75 $74.81 $74.57 $74.72 $70.62 8,284
2019-06-13 $74.86 $74.92 $74.64 $74.83 $70.72 2,259
2019-06-12 $74.37 $74.48 $74.34 $74.43 $70.34 1,763
2019-06-11 $74.90 $74.90 $74.39 $74.49 $70.40 6,652
2019-06-10 $74.29 $74.89 $74.29 $74.46 $70.37 8,512
2019-06-07 $73.82 $74.33 $73.82 $74.13 $70.06 28,434
2019-06-06 $73.24 $73.72 $73.24 $73.61 $69.57 8,368
2019-06-05 $73.38 $73.71 $73.05 $73.55 $69.51 1,875
2019-06-04 $72.60 $73.38 $72.53 $73.38 $69.36 1,442
2019-06-03 $71.61 $71.85 $71.31 $71.61 $67.68 2,462
2019-05-31 $71.11 $71.31 $71.11 $71.16 $67.25 2,937
2019-05-30 $72.52 $72.58 $72.01 $72.12 $68.16 9,580
2019-05-29 $72.30 $72.30 $71.63 $72.14 $68.18 59,861
2019-05-28 $73.57 $73.57 $72.70 $72.70 $68.71 2,014
2019-05-24 $73.44 $73.47 $73.18 $73.35 $69.32 7,842
2019-05-23 $73.53 $73.53 $72.90 $72.99 $68.98 17,251
2019-05-22 $74.53 $74.53 $74.14 $74.25 $70.17 3,231
2019-05-21 $74.46 $74.77 $74.46 $74.73 $70.63 2,946
2019-05-20 $74.05 $74.08 $74.05 $74.08 $70.01 478
2019-05-17 $74.80 $74.83 $74.43 $74.43 $70.34 1,809
2019-05-16 $74.82 $75.40 $74.82 $74.99 $70.87 3,580
2019-05-15 $74.05 $74.58 $74.05 $74.54 $70.45 3,710
2019-05-14 $74.06 $74.72 $74.06 $74.43 $70.34 1,447
2019-05-13 $74.58 $74.58 $73.65 $73.80 $69.75 13,009
2019-05-10 $74.57 $75.94 $74.57 $75.73 $71.57 4,539
2019-05-09 $75.26 $75.62 $75.26 $75.62 $71.47 925
2019-05-08 $75.81 $76.19 $75.77 $75.77 $71.61 3,245
2019-05-07 $76.70 $76.70 $75.75 $76.00 $71.83 3,507
2019-05-06 $76.52 $77.23 $76.52 $77.23 $72.99 1,651
2019-05-03 $76.93 $77.40 $76.93 $77.40 $73.15 8,339
2019-05-02 $76.57 $76.69 $76.09 $76.55 $72.35 1,940
2019-05-01 $77.33 $77.33 $76.37 $76.37 $72.18 5,607
2019-04-30 $76.97 $77.08 $76.93 $77.08 $72.85 2,121
2019-04-29 $77.16 $77.27 $77.00 $77.14 $72.90 2,201
2019-04-26 $76.50 $76.94 $76.49 $76.94 $72.71 3,913
2019-04-25 $76.60 $76.84 $76.37 $76.69 $72.48 2,546
2019-04-24 $77.09 $77.34 $77.09 $77.16 $72.92 3,658
2019-04-23 $76.19 $77.02 $76.19 $76.98 $72.76 2,580
2019-04-22 $76.55 $76.55 $76.18 $76.18 $71.99 2,860
2019-04-18 $76.79 $76.79 $76.34 $76.53 $72.33 15,378
2019-04-17 $77.20 $77.20 $76.56 $76.69 $72.48 5,389
2019-04-16 $77.09 $77.12 $76.96 $77.01 $72.78 5,471
2019-04-15 $77.02 $77.03 $76.82 $76.91 $72.68 3,171
2019-04-12 $77.11 $77.17 $76.88 $77.06 $72.82 3,714
2019-04-11 $76.75 $76.76 $76.63 $76.71 $72.50 2,078
2019-04-10 $76.12 $76.78 $76.12 $76.70 $72.49 1,717
2019-04-09 $76.25 $76.39 $75.94 $75.94 $71.77 4,712
2019-04-08 $76.58 $76.69 $76.54 $76.69 $72.48 19,860
2019-04-05 $76.39 $76.76 $76.39 $76.69 $72.48 7,688
2019-04-04 $76.07 $76.25 $75.95 $76.22 $72.03 14,667
2019-04-03 $76.00 $76.12 $75.65 $75.75 $71.59 16,274
2019-04-02 $75.65 $75.70 $75.50 $75.57 $71.42 2,478
2019-04-01 $75.41 $75.90 $75.41 $75.90 $71.73 8,830
2019-03-29 $75.01 $75.09 $74.72 $74.98 $70.86 3,040
2019-03-28 $74.62 $74.79 $74.22 $74.69 $70.58 6,805
2019-03-27 $74.44 $74.45 $74.15 $74.24 $70.16 2,826
2019-03-26 $74.24 $74.66 $74.00 $74.25 $70.17 7,522
2019-03-25 $73.28 $73.76 $73.13 $73.67 $69.62 8,016
2019-03-22 $75.04 $75.04 $73.43 $73.43 $69.40 18,073
2019-03-21 $74.50 $75.41 $74.47 $75.24 $71.11 4,091
2019-03-20 $75.37 $75.79 $75.00 $75.05 $70.62 12,479
2019-03-19 $76.24 $76.37 $75.70 $75.70 $71.23 2,791
2019-03-18 $75.80 $76.14 $75.77 $76.06 $71.57 5,485
2019-03-15 $75.66 $76.00 $75.55 $75.58 $71.12 4,905
2019-03-14 $75.54 $75.58 $75.42 $75.44 $70.98 5,265
2019-03-13 $75.59 $75.82 $75.59 $75.61 $71.14 3,780
2019-03-12 $75.40 $75.40 $75.19 $75.20 $70.75 6,143
2019-03-11 $74.81 $75.23 $74.81 $75.23 $70.78 1,604
2019-03-08 $74.12 $74.26 $73.95 $74.26 $69.87 2,127
2019-03-07 $75.00 $75.00 $74.59 $74.59 $70.18 1,614
2019-03-06 $75.91 $75.91 $75.23 $75.26 $70.81 2,818
2019-03-05 $76.06 $76.27 $76.06 $76.13 $71.63 4,166
2019-03-04 $77.22 $77.22 $75.75 $76.21 $71.71 3,285
2019-03-01 $77.08 $77.08 $76.49 $76.89 $72.35 5,049
2019-02-28 $76.62 $76.62 $76.37 $76.46 $71.94 1,559
2019-02-27 $76.51 $76.69 $76.51 $76.64 $72.11 3,901
2019-02-26 $76.74 $76.85 $76.60 $76.60 $72.08 3,133
2019-02-25 $77.20 $77.34 $76.82 $76.85 $72.31 5,113
2019-02-22 $76.91 $76.99 $76.86 $76.96 $72.41 2,775
2019-02-21 $76.65 $76.72 $76.45 $76.49 $71.97 4,302
2019-02-20 $76.68 $76.91 $76.49 $76.82 $72.29 7,575
2019-02-19 $76.04 $76.71 $76.04 $76.51 $71.99 7,678
2019-02-15 $76.09 $76.27 $76.09 $76.26 $71.75 3,508
2019-02-14 $75.15 $75.45 $74.94 $75.33 $70.88 3,240
2019-02-13 $75.26 $75.35 $75.04 $75.27 $70.82 5,025
2019-02-12 $74.53 $75.10 $74.53 $74.90 $70.47 5,170
2019-02-11 $74.00 $74.14 $73.86 $74.12 $69.74 7,142
2019-02-08 $73.63 $73.78 $73.52 $73.72 $69.36 7,803
2019-02-07 $74.14 $74.14 $73.57 $73.96 $69.59 7,358
2019-02-06 $74.20 $74.34 $74.12 $74.29 $69.90 4,598
2019-02-05 $74.43 $74.51 $74.09 $74.40 $70.00 42,569
2019-02-04 $73.72 $74.08 $73.41 $74.08 $69.70 8,121
2019-02-01 $73.65 $73.78 $73.41 $73.62 $69.27 18,779
2019-01-31 $73.31 $73.45 $73.17 $73.45 $69.11 7,726
2019-01-30 $72.53 $73.37 $72.43 $73.03 $68.72 7,179
2019-01-29 $72.68 $72.68 $72.46 $72.52 $68.23 4,507
2019-01-28 $72.43 $72.61 $72.16 $72.61 $68.32 10,528
2019-01-25 $72.75 $72.97 $72.75 $72.88 $68.57 4,247
2019-01-24 $72.30 $72.37 $72.15 $72.35 $68.07 1,386
2019-01-23 $72.40 $72.54 $71.73 $72.09 $67.83 7,331
2019-01-22 $72.66 $72.66 $71.70 $72.00 $67.75 10,874
2019-01-18 $72.50 $73.07 $72.42 $72.86 $68.55 4,275
2019-01-17 $71.51 $72.30 $71.51 $72.02 $67.76 27,796
2019-01-16 $71.09 $71.61 $71.09 $71.47 $67.25 7,666
2019-01-15 $70.84 $71.16 $70.65 $71.13 $66.93 9,187
2019-01-14 $70.51 $71.00 $70.51 $70.70 $66.52 6,162
2019-01-11 $70.52 $71.06 $70.52 $71.02 $66.83 11,525
2019-01-10 $70.16 $70.94 $70.16 $70.93 $66.74 9,527
2019-01-09 $70.85 $71.07 $70.57 $70.85 $66.66 13,625
2019-01-08 $70.28 $70.34 $69.56 $70.34 $66.18 17,550
2019-01-07 $69.05 $70.01 $68.90 $69.61 $65.50 18,206
2019-01-04 $67.83 $69.05 $67.83 $68.88 $64.81 13,043
2019-01-03 $67.86 $67.86 $66.83 $66.85 $62.90 5,678
2019-01-02 $67.02 $68.15 $66.85 $68.02 $64.00 5,611
2018-12-31 $67.49 $67.73 $67.11 $67.54 $63.55 27,427
2018-12-28 $67.30 $68.12 $66.96 $67.19 $63.22 24,693
2018-12-27 $65.79 $66.75 $65.00 $66.75 $62.81 15,366
2018-12-26 $63.91 $66.73 $63.80 $66.72 $62.77 50,853
2018-12-24 $64.80 $64.85 $63.72 $63.72 $59.96 8,758
2018-12-21 $66.94 $67.40 $65.18 $65.21 $61.36 42,287
2018-12-20 $67.41 $67.42 $65.84 $66.27 $62.35 21,421
2018-12-19 $68.84 $69.43 $67.30 $67.60 $63.61 26,610
2018-12-18 $69.66 $69.90 $68.88 $69.21 $64.79 13,311
2018-12-17 $70.03 $70.55 $68.76 $68.92 $64.52 16,942
2018-12-14 $71.12 $71.38 $70.21 $70.34 $65.85 10,511
2018-12-13 $72.43 $72.44 $71.31 $71.52 $66.95 22,166
2018-12-12 $72.41 $72.88 $72.30 $72.30 $67.69 34,797
2018-12-11 $72.91 $72.91 $71.39 $71.74 $67.16 19,697
2018-12-10 $72.07 $72.07 $70.85 $71.92 $67.33 20,651
2018-12-07 $74.16 $74.16 $72.00 $72.24 $67.63 6,683
2018-12-06 $73.14 $73.72 $72.15 $73.72 $69.01 9,414
2018-12-04 $76.68 $76.68 $74.00 $74.04 $69.31 12,866
2018-12-03 $77.11 $77.14 $76.40 $76.82 $71.92 12,900
2018-11-30 $75.73 $76.07 $75.65 $76.06 $71.21 8,079
2018-11-29 $75.66 $75.80 $75.35 $75.78 $70.94 14,323
2018-11-28 $74.69 $76.03 $74.17 $75.97 $71.12 49,998
2018-11-27 $74.39 $74.58 $74.26 $74.41 $69.66 8,321
2018-11-26 $74.24 $74.71 $74.16 $74.61 $69.85 18,400
2018-11-23 $73.85 $73.92 $73.85 $73.92 $69.20 772
2018-11-21 $74.25 $74.64 $74.25 $74.26 $69.52 5,121
2018-11-20 $73.37 $74.31 $73.29 $73.49 $68.80 11,055
2018-11-19 $76.12 $76.12 $75.00 $75.00 $70.21 2,816
2018-11-16 $75.98 $76.27 $75.69 $76.21 $71.35 11,839
2018-11-15 $74.80 $76.16 $74.80 $75.97 $71.12 7,094
2018-11-14 $76.35 $76.35 $75.50 $75.96 $71.11 4,506
2018-11-13 $76.71 $76.71 $76.00 $76.23 $71.36 6,500
2018-11-12 $76.95 $76.95 $76.50 $76.75 $71.85 11,717
2018-11-09 $77.80 $77.80 $77.10 $77.50 $72.55 12,350
2018-11-08 $78.13 $78.52 $78.13 $78.18 $73.19 6,385
2018-11-07 $77.89 $78.37 $77.44 $78.31 $73.31 6,692
2018-11-06 $76.69 $77.31 $76.69 $77.31 $72.38 5,932
2018-11-05 $76.57 $76.66 $76.37 $76.65 $71.76 23,696
2018-11-02 $77.17 $77.20 $76.00 $76.40 $71.52 13,174
2018-11-01 $76.01 $76.74 $76.01 $76.68 $71.79 9,128
2018-10-31 $76.33 $76.51 $75.81 $75.81 $70.97 6,880
2018-10-30 $74.10 $75.45 $74.08 $75.45 $70.63 9,102
2018-10-29 $74.79 $75.48 $73.58 $74.05 $69.33 14,043
2018-10-26 $73.92 $74.59 $73.00 $74.03 $69.30 12,020
2018-10-25 $74.19 $75.10 $74.19 $74.85 $70.07 10,568
2018-10-24 $75.63 $75.71 $73.45 $73.45 $68.76 33,183
2018-10-23 $75.49 $76.15 $74.61 $75.81 $70.97 17,022
2018-10-22 $76.87 $76.87 $76.28 $76.60 $71.71 10,710
2018-10-19 $77.44 $77.46 $76.50 $76.57 $71.68 15,629
2018-10-18 $77.91 $78.22 $76.86 $77.19 $72.26 5,874
2018-10-17 $78.58 $78.58 $77.50 $78.23 $73.23 17,539
2018-10-16 $77.38 $78.62 $77.20 $78.62 $73.60 17,017
2018-10-15 $76.91 $77.47 $76.78 $77.05 $72.13 16,554
2018-10-12 $77.74 $77.74 $76.02 $76.93 $72.02 8,243
2018-10-11 $77.73 $78.47 $76.61 $76.75 $71.85 22,449
2018-10-10 $80.32 $80.32 $78.31 $78.31 $73.31 21,200
2018-10-09 $80.41 $80.86 $80.41 $80.69 $75.54 2,394
2018-10-08 $80.55 $80.83 $80.03 $80.79 $75.63 43,475
2018-10-05 $81.49 $81.49 $80.25 $80.77 $75.62 14,529
2018-10-04 $81.94 $81.94 $80.98 $81.22 $76.03 12,873
2018-10-03 $81.63 $82.09 $81.56 $81.97 $76.74 53,211
2018-10-02 $81.96 $82.00 $81.40 $81.48 $76.28 12,027
2018-10-01 $82.92 $82.92 $82.00 $82.00 $76.77 5,635
2018-09-28 $82.21 $82.70 $82.21 $82.42 $77.16 9,842
2018-09-27 $82.64 $82.68 $82.29 $82.30 $77.05 23,091
2018-09-26 $82.94 $83.11 $82.63 $82.87 $77.58 7,282
2018-09-25 $83.38 $83.38 $82.99 $83.07 $77.53 9,111
2018-09-24 $83.40 $83.42 $82.96 $83.07 $77.53 69,403
2018-09-21 $83.74 $83.74 $83.41 $83.45 $77.89 3,536
2018-09-20 $83.20 $83.38 $83.15 $83.34 $77.79 3,922
2018-09-19 $83.07 $83.23 $82.78 $82.78 $77.27 4,935
2018-09-18 $82.95 $83.21 $82.95 $83.08 $77.54 5,993
2018-09-17 $83.08 $83.13 $82.74 $82.75 $77.24 5,720
2018-09-14 $83.25 $83.59 $83.25 $83.53 $77.96 5,145
2018-09-13 $83.26 $83.47 $83.05 $83.05 $77.52 4,660
2018-09-12 $83.42 $83.42 $82.85 $83.14 $77.60 4,568
2018-09-11 $83.30 $83.52 $83.17 $83.44 $77.88 3,325
2018-09-10 $83.50 $83.50 $83.17 $83.30 $77.75 7,207
2018-09-07 $83.25 $83.44 $82.94 $83.04 $77.51 7,936
2018-09-06 $83.87 $83.89 $83.28 $83.34 $77.79 5,508
2018-09-05 $83.26 $83.81 $83.26 $83.73 $78.15 7,544
2018-09-04 $83.97 $84.00 $83.70 $83.96 $78.37 4,853
2018-08-31 $83.72 $83.75 $83.71 $83.71 $78.13 2,444
2018-08-30 $84.04 $84.04 $83.59 $83.60 $78.03 7,504
2018-08-29 $84.01 $84.14 $83.60 $84.05 $78.45 4,294
2018-08-28 $84.02 $84.02 $83.80 $83.84 $78.25 2,070
2018-08-27 $84.10 $84.13 $83.88 $83.88 $78.29 4,240
2018-08-24 $83.62 $83.75 $83.43 $83.66 $78.09 7,089
2018-08-23 $83.24 $83.48 $83.12 $83.34 $77.79 6,753
2018-08-22 $83.50 $83.57 $83.35 $83.44 $77.88 28,392
2018-08-21 $82.95 $83.50 $82.95 $83.32 $77.77 8,967
2018-08-20 $82.56 $82.81 $82.39 $82.73 $77.22 27,610
2018-08-17 $81.65 $82.28 $81.65 $82.28 $76.80 4,300
2018-08-16 $81.61 $81.99 $81.61 $81.80 $76.35 5,862
2018-08-15 $81.88 $81.88 $80.84 $81.10 $75.70 9,526
2018-08-14 $81.60 $82.23 $81.60 $82.23 $76.75 4,512
2018-08-13 $81.94 $81.95 $81.30 $81.32 $75.90 25,596
2018-08-10 $81.45 $81.92 $81.43 $81.77 $76.32 3,022
2018-08-09 $82.27 $82.29 $82.12 $82.18 $76.70 4,102
2018-08-08 $82.18 $82.24 $81.84 $82.18 $76.70 10,881
2018-08-07 $82.00 $82.29 $82.00 $82.12 $76.65 19,709
2018-08-06 $81.35 $81.88 $81.35 $81.77 $76.32 8,287
2018-08-03 $81.66 $81.66 $81.29 $81.45 $76.02 6,768
2018-08-02 $80.43 $81.49 $80.43 $81.44 $76.01 12,218
2018-08-01 $81.14 $81.26 $81.00 $81.00 $75.60 20,476
2018-07-31 $80.68 $81.27 $80.68 $81.15 $75.74 9,988
2018-07-30 $81.14 $81.21 $80.60 $80.60 $75.23 7,446
2018-07-27 $81.75 $81.75 $80.87 $81.06 $75.66 5,330
2018-07-26 $81.35 $81.94 $81.35 $81.81 $76.36 9,612
2018-07-25 $81.06 $81.38 $80.76 $81.38 $75.95 11,608
2018-07-24 $81.68 $81.87 $80.89 $81.06 $75.66 20,379
2018-07-23 $81.32 $81.59 $81.21 $81.49 $76.06 20,627
2018-07-20 $81.46 $81.52 $81.20 $81.33 $75.91 13,201
2018-07-19 $81.36 $81.50 $81.03 $81.36 $75.94 4,351
2018-07-18 $81.05 $81.43 $80.92 $81.43 $76.01 4,555
2018-07-17 $80.59 $81.04 $80.56 $80.89 $75.50 9,178
2018-07-16 $80.69 $80.69 $80.28 $80.45 $75.09 6,743
2018-07-13 $80.63 $80.75 $80.54 $80.54 $75.17 3,483
2018-07-12 $80.44 $80.56 $80.18 $80.56 $75.19 7,223
2018-07-11 $80.51 $80.70 $80.29 $80.29 $74.94 10,415
2018-07-10 $81.52 $81.52 $80.79 $81.09 $75.68 11,380
2018-07-09 $80.68 $81.24 $80.68 $81.24 $75.83 13,906
2018-07-06 $79.83 $80.40 $79.71 $80.22 $74.87 14,577
2018-07-05 $79.74 $79.74 $79.30 $79.57 $74.27 10,991
2018-07-03 $79.63 $79.79 $79.19 $79.19 $73.91 14,590
2018-07-02 $78.69 $78.99 $78.44 $78.94 $73.68 11,901
2018-06-29 $79.68 $79.90 $79.18 $79.18 $73.90 5,794
2018-06-28 $78.91 $79.28 $78.66 $79.28 $74.00 1,930
2018-06-27 $80.08 $80.47 $79.20 $79.20 $73.71 10,298
2018-06-26 $79.98 $80.25 $79.70 $80.12 $74.56 6,293
2018-06-25 $80.55 $80.56 $79.37 $79.81 $74.28 10,879
2018-06-22 $81.60 $81.60 $80.95 $81.06 $75.44 4,456
2018-06-21 $81.77 $81.77 $80.93 $80.93 $75.32 6,978
2018-06-20 $81.82 $81.82 $81.47 $81.72 $76.05 13,337
2018-06-19 $81.19 $81.43 $80.75 $81.37 $75.73 7,181
2018-06-18 $81.10 $81.72 $81.10 $81.72 $76.05 4,516
2018-06-15 $81.10 $81.52 $80.94 $81.47 $75.82 8,554
2018-06-14 $81.83 $81.83 $81.43 $81.55 $75.90 21,519
2018-06-13 $82.13 $82.13 $81.76 $81.77 $76.10 11,769
2018-06-12 $81.95 $82.20 $81.80 $81.88 $76.20 9,643
2018-06-11 $82.18 $82.34 $82.12 $82.12 $76.43 9,109
2018-06-08 $81.65 $82.01 $81.61 $81.97 $76.29 6,204
2018-06-07 $81.95 $82.10 $81.72 $81.76 $76.09 7,479
2018-06-06 $81.34 $81.72 $81.18 $81.66 $76.00 24,002
2018-06-05 $80.92 $81.13 $80.65 $81.04 $75.42 16,254
2018-06-04 $80.58 $80.80 $80.51 $80.80 $75.20 12,286
2018-06-01 $80.00 $80.21 $79.95 $80.21 $74.65 2,860
2018-05-31 $80.15 $80.15 $79.34 $79.50 $73.99 10,903
2018-05-30 $79.32 $80.30 $79.32 $80.18 $74.62 5,869
2018-05-29 $79.27 $79.35 $78.60 $78.90 $73.43 12,867
2018-05-25 $79.86 $79.89 $79.57 $79.66 $74.13 15,866
2018-05-24 $79.88 $80.09 $79.53 $80.01 $74.46 12,926
2018-05-23 $79.71 $79.84 $79.50 $79.80 $74.27 9,154
2018-05-22 $80.55 $80.55 $80.00 $80.00 $74.45 7,996
2018-05-21 $80.16 $80.38 $80.16 $80.37 $74.80 19,091
2018-05-18 $79.92 $79.92 $79.65 $79.80 $74.27 5,182
2018-05-17 $79.60 $79.96 $79.60 $79.87 $74.33 20,410
2018-05-16 $79.03 $79.60 $79.03 $79.42 $73.91 18,868
2018-05-15 $78.71 $79.00 $78.54 $78.83 $73.36 9,374
2018-05-14 $79.30 $79.30 $78.92 $78.98 $73.50 9,632
2018-05-11 $79.00 $79.25 $78.90 $79.01 $73.53 4,547
2018-05-10 $78.56 $78.93 $78.47 $78.86 $73.39 14,909
2018-05-09 $78.09 $78.57 $77.94 $78.49 $73.05 36,463
2018-05-08 $77.48 $77.89 $77.48 $77.89 $72.49 12,424
2018-05-07 $77.44 $77.77 $77.30 $77.40 $72.03 5,961
2018-05-04 $76.21 $77.47 $76.21 $77.35 $71.99 5,689
2018-05-03 $76.46 $76.58 $75.50 $76.40 $71.10 10,194
2018-05-02 $76.79 $77.28 $76.48 $76.65 $71.33 3,110
2018-05-01 $76.67 $76.89 $76.00 $76.89 $71.56 14,000
2018-04-30 $77.70 $77.70 $76.76 $76.76 $71.44 5,908
2018-04-27 $77.38 $77.56 $77.29 $77.50 $72.13 5,021
2018-04-26 $77.50 $77.97 $77.33 $77.97 $72.56 13,568
2018-04-25 $77.48 $77.75 $76.94 $77.50 $72.13 6,627
2018-04-24 $78.44 $78.69 $77.00 $77.48 $72.10 7,653
2018-04-23 $78.24 $78.48 $77.83 $78.08 $72.67 20,603
2018-04-20 $78.36 $78.36 $77.77 $77.99 $72.58 7,958
2018-04-19 $78.55 $78.76 $78.20 $78.52 $73.08 20,402
2018-04-18 $78.80 $78.94 $78.60 $78.65 $73.20 14,725
2018-04-17 $78.51 $78.68 $78.24 $78.55 $73.10 22,559
2018-04-16 $77.80 $78.10 $77.51 $77.96 $72.55 28,028
2018-04-13 $77.96 $77.96 $76.85 $77.00 $71.66 38,630
2018-04-12 $77.08 $77.85 $77.08 $77.71 $72.32 28,077
2018-04-11 $76.66 $77.09 $76.59 $76.81 $71.48 10,800
2018-04-10 $76.78 $77.26 $76.48 $77.11 $71.76 25,516
2018-04-09 $76.21 $76.77 $75.75 $75.75 $70.50 19,279
2018-04-06 $76.83 $77.07 $75.15 $75.76 $70.50 17,385
2018-04-05 $77.00 $77.51 $76.91 $77.37 $72.00 14,094
2018-04-04 $74.96 $76.74 $74.77 $76.74 $71.42 5,868
2018-04-03 $75.65 $75.86 $75.11 $75.86 $70.60 5,506
2018-04-02 $76.41 $76.41 $74.15 $74.91 $69.72 17,510
2018-03-29 $75.95 $76.69 $75.95 $76.59 $71.28 4,052
2018-03-28 $75.55 $75.83 $75.25 $75.53 $70.29 6,262
2018-03-27 $77.21 $77.21 $75.47 $75.47 $70.24 4,551
2018-03-26 $76.01 $76.68 $75.72 $76.68 $71.36 5,930
2018-03-23 $78.54 $78.54 $74.90 $75.00 $69.80 9,279
2018-03-22 $77.93 $78.04 $76.52 $76.52 $71.21 11,084
2018-03-21 $78.36 $78.86 $78.26 $78.55 $73.10 2,179
2018-03-20 $78.30 $78.37 $78.20 $78.20 $72.78 2,302
2018-03-19 $78.48 $78.48 $77.45 $77.70 $72.31 10,559
2018-03-16 $78.44 $78.92 $78.44 $78.79 $73.33 11,537
2018-03-15 $78.20 $78.35 $78.12 $78.12 $72.71 2,928
2018-03-14 $79.08 $79.08 $78.20 $78.20 $72.78 5,953
2018-03-13 $79.40 $79.48 $78.69 $78.69 $73.23 5,747
2018-03-12 $79.41 $79.41 $78.86 $78.99 $73.51 17,536
2018-03-09 $78.36 $79.18 $78.34 $79.18 $73.69 12,652
2018-03-08 $78.05 $78.05 $77.41 $77.69 $72.30 4,821
2018-03-07 $77.13 $77.95 $77.13 $77.95 $72.54 10,211
2018-03-06 $77.39 $77.56 $76.98 $77.42 $72.05 7,403
2018-03-05 $76.17 $77.16 $75.89 $77.07 $71.73 15,421
2018-03-02 $75.25 $76.25 $74.95 $76.22 $70.93 9,685
2018-03-01 $76.20 $76.77 $75.27 $75.78 $70.53 13,859
2018-02-28 $77.90 $77.90 $76.49 $76.49 $71.19 18,528
2018-02-27 $78.46 $78.69 $77.55 $77.55 $72.17 7,340
2018-02-26 $78.05 $78.37 $77.63 $78.25 $72.82 17,791
2018-02-23 $77.24 $77.58 $77.00 $77.55 $72.17 12,570
2018-02-22 $78.83 $78.83 $76.50 $76.50 $71.20 11,185
2018-02-21 $77.24 $77.88 $76.82 $76.82 $71.49 10,152
2018-02-20 $77.02 $77.09 $76.53 $76.53 $71.22 17,339
2018-02-16 $76.97 $77.39 $76.97 $77.31 $71.95 3,806
2018-02-15 $76.62 $77.03 $76.43 $76.97 $71.63 2,302

Vanguard U.S. Multifactor ETF (VFMF) News Headlines

Recent Vanguard U.S. Multifactor ETF (VFMF) News
Similar Companies to Vanguard U.S. Multifactor ETF (VFMF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.